Chongqing Zaisheng Tech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.580	4.670	4.570	4.580	4.580	10,178,189
2023-07-31	4.560	4.600	4.550	4.580	4.580	7,686,655
2023-07-28	4.500	4.570	4.460	4.550	4.550	11,765,142
2023-07-27	4.520	4.570	4.500	4.530	4.530	8,998,660
2023-07-26	4.470	4.530	4.440	4.500	4.500	11,662,893
2023-07-25	4.430	4.470	4.430	4.450	4.450	6,012,780
2023-07-24	4.470	4.470	4.390	4.410	4.410	4,986,691
2023-07-21	4.410	4.470	4.360	4.450	4.450	9,251,830
2023-07-20	4.370	4.460	4.360	4.410	4.410	7,275,723
2023-07-19	4.370	4.400	4.350	4.390	4.390	5,472,158
2023-07-18	4.310	4.370	4.300	4.360	4.360	5,023,573
2023-07-17	4.320	4.320	4.260	4.300	4.300	3,985,030
2023-07-14	4.340	4.360	4.300	4.310	4.310	4,879,868
2023-07-13	4.310	4.380	4.300	4.340	4.340	6,449,584
2023-07-12	4.410	4.430	4.300	4.310	4.310	7,743,822
2023-07-11	4.330	4.420	4.310	4.410	4.410	9,861,707
2023-07-10	4.260	4.350	4.250	4.330	4.330	9,875,155
2023-07-07	4.270	4.270	4.220	4.240	4.240	5,129,621
2023-07-06	4.240	4.280	4.230	4.270	4.270	4,778,493
2023-07-05	4.280	4.290	4.250	4.250	4.250	4,256,227
2023-07-04	4.260	4.290	4.230	4.280	4.280	4,390,910
2023-07-03	4.290	4.330	4.260	4.280	4.280	8,207,556
2023-06-30	4.220	4.280	4.200	4.270	4.270	6,368,237
2023-06-29	4.190	4.240	4.170	4.220	4.220	5,252,640
2023-06-28	4.180	4.210	4.130	4.190	4.190	5,317,360
2023-06-27	4.080	4.190	4.050	4.180	4.180	7,254,311
2023-06-26	4.130	4.150	4.070	4.100	4.100	7,803,876
2023-06-21	4.160	4.190	4.120	4.140	4.140	7,509,753
2023-06-20	4.210	4.250	4.170	4.180	4.180	7,043,315
2023-06-19	4.280	4.290	4.210	4.220	4.220	6,572,808
2023-06-16	4.310	4.310	4.250	4.270	4.270	7,168,193
2023-06-15	4.280	4.360	4.230	4.350	4.305	10,183,705
2023-06-14	4.290	4.310	4.210	4.260	4.216	9,073,775
2023-06-13	4.270	4.350	4.270	4.280	4.236	7,900,511
2023-06-12	4.120	4.320	4.100	4.300	4.256	14,271,932
2023-06-09	4.140	4.150	4.100	4.120	4.077	5,437,720
2023-06-08	4.160	4.180	4.100	4.130	4.087	5,849,340
2023-06-07	4.180	4.230	4.150	4.160	4.117	6,800,129
2023-06-06	4.270	4.270	4.180	4.200	4.157	12,252,710
2023-06-05	4.320	4.320	4.230	4.250	4.206	6,590,221
2023-06-02	4.220	4.310	4.220	4.290	4.246	7,794,861
2023-06-01	4.160	4.240	4.120	4.210	4.166	7,210,157
2023-05-31	4.180	4.210	4.160	4.180	4.137	6,195,872
2023-05-30	4.230	4.240	4.130	4.210	4.166	11,204,124
2023-05-29	4.320	4.350	4.210	4.230	4.186	10,800,791
2023-05-26	4.280	4.310	4.250	4.280	4.236	6,550,175
2023-05-25	4.300	4.330	4.220	4.260	4.216	9,272,644
2023-05-24	4.290	4.320	4.240	4.280	4.236	8,451,194
2023-05-23	4.310	4.340	4.280	4.280	4.236	10,137,200
2023-05-22	4.290	4.360	4.280	4.310	4.265	10,276,040
2023-05-19	4.290	4.320	4.260	4.290	4.246	8,117,302
2023-05-18	4.290	4.350	4.270	4.280	4.236	7,493,102
2023-05-17	4.250	4.300	4.240	4.300	4.256	8,368,860
2023-05-16	4.270	4.280	4.190	4.270	4.226	8,750,250
2023-05-15	4.200	4.290	4.170	4.280	4.236	9,370,297
2023-05-12	4.270	4.300	4.190	4.190	4.147	7,757,991
2023-05-11	4.240	4.300	4.240	4.280	4.236	6,959,828
2023-05-10	4.200	4.270	4.200	4.230	4.186	9,325,898
2023-05-09	4.310	4.330	4.200	4.210	4.166	13,208,058
2023-05-08	4.330	4.380	4.300	4.320	4.275	13,604,289

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0450 CNY
2022-04-26	0.1470 CNY
2021-07-13	0.1500 CNY
2021-06-08	0.0500 CNY
2020-07-13	0.1000 CNY
2019-05-23	0.1950 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.