Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.450 | 4.460 | 4.290 | 4.310 | 4.265 | 16,632,842 |
| 2023-05-04 | 4.440 | 4.510 | 4.410 | 4.440 | 4.394 | 12,376,304 |
| 2023-04-28 | 4.390 | 4.520 | 4.390 | 4.470 | 4.424 | 12,538,415 |
| 2023-04-27 | 4.360 | 4.430 | 4.330 | 4.400 | 4.355 | 11,614,379 |
| 2023-04-26 | 4.500 | 4.540 | 4.300 | 4.370 | 4.325 | 29,898,180 |
| 2023-04-25 | 4.900 | 4.900 | 4.650 | 4.700 | 4.651 | 12,032,975 |
| 2023-04-24 | 4.960 | 4.980 | 4.870 | 4.900 | 4.849 | 7,238,879 |
| 2023-04-21 | 5.060 | 5.080 | 4.950 | 4.980 | 4.929 | 8,874,568 |
| 2023-04-20 | 5.170 | 5.170 | 5.000 | 5.060 | 5.008 | 13,584,297 |
| 2023-04-19 | 5.270 | 5.300 | 5.150 | 5.160 | 5.107 | 10,607,144 |
| 2023-04-18 | 5.320 | 5.340 | 5.270 | 5.280 | 5.225 | 6,210,068 |
| 2023-04-17 | 5.240 | 5.320 | 5.180 | 5.310 | 5.255 | 8,933,130 |
| 2023-04-14 | 5.260 | 5.300 | 5.220 | 5.270 | 5.216 | 4,973,495 |
| 2023-04-13 | 5.310 | 5.330 | 5.230 | 5.260 | 5.206 | 5,132,129 |
| 2023-04-12 | 5.320 | 5.340 | 5.280 | 5.300 | 5.245 | 5,047,750 |
| 2023-04-11 | 5.260 | 5.350 | 5.230 | 5.330 | 5.275 | 7,228,757 |
| 2023-04-10 | 5.390 | 5.400 | 5.240 | 5.260 | 5.206 | 7,352,131 |
| 2023-04-07 | 5.260 | 5.370 | 5.210 | 5.350 | 5.295 | 7,796,936 |
| 2023-04-06 | 5.210 | 5.250 | 5.150 | 5.240 | 5.186 | 5,650,550 |
| 2023-04-04 | 5.330 | 5.330 | 5.180 | 5.210 | 5.156 | 9,040,425 |
| 2023-04-03 | 5.280 | 5.370 | 5.230 | 5.310 | 5.255 | 10,543,390 |
| 2023-03-31 | 5.110 | 5.290 | 5.110 | 5.250 | 5.196 | 10,334,659 |
| 2023-03-30 | 5.150 | 5.150 | 5.080 | 5.100 | 5.047 | 6,595,721 |
| 2023-03-29 | 5.180 | 5.180 | 5.090 | 5.130 | 5.077 | 7,408,809 |
| 2023-03-28 | 5.240 | 5.250 | 5.130 | 5.150 | 5.097 | 9,486,806 |
| 2023-03-27 | 5.270 | 5.300 | 5.200 | 5.230 | 5.176 | 10,055,490 |
| 2023-03-24 | 5.290 | 5.310 | 5.260 | 5.280 | 5.225 | 8,698,702 |
| 2023-03-23 | 5.290 | 5.320 | 5.250 | 5.280 | 5.225 | 8,638,466 |
| 2023-03-22 | 5.330 | 5.350 | 5.280 | 5.290 | 5.235 | 9,717,628 |
| 2023-03-21 | 5.280 | 5.330 | 5.260 | 5.310 | 5.255 | 9,142,469 |
| 2023-03-20 | 5.260 | 5.320 | 5.250 | 5.260 | 5.206 | 10,247,017 |
| 2023-03-17 | 5.270 | 5.320 | 5.220 | 5.250 | 5.196 | 10,755,661 |
| 2023-03-16 | 5.380 | 5.440 | 5.230 | 5.230 | 5.176 | 11,936,033 |
| 2023-03-15 | 5.350 | 5.490 | 5.320 | 5.430 | 5.374 | 14,011,492 |
| 2023-03-14 | 5.370 | 5.380 | 5.280 | 5.300 | 5.245 | 7,641,217 |
| 2023-03-13 | 5.370 | 5.390 | 5.310 | 5.350 | 5.295 | 6,287,412 |
| 2023-03-10 | 5.430 | 5.450 | 5.360 | 5.370 | 5.314 | 6,079,847 |
| 2023-03-09 | 5.500 | 5.510 | 5.450 | 5.460 | 5.404 | 3,854,622 |
| 2023-03-08 | 5.450 | 5.520 | 5.430 | 5.480 | 5.423 | 4,864,297 |
| 2023-03-07 | 5.550 | 5.580 | 5.460 | 5.470 | 5.413 | 5,838,524 |
| 2023-03-06 | 5.610 | 5.630 | 5.480 | 5.550 | 5.493 | 9,435,570 |
| 2023-03-03 | 5.750 | 5.750 | 5.560 | 5.580 | 5.522 | 12,774,395 |
| 2023-03-02 | 5.740 | 5.800 | 5.710 | 5.710 | 5.651 | 7,986,049 |
| 2023-03-01 | 5.650 | 5.740 | 5.640 | 5.720 | 5.661 | 7,206,402 |
| 2023-02-28 | 5.630 | 5.700 | 5.590 | 5.660 | 5.601 | 6,279,048 |
| 2023-02-27 | 5.730 | 5.750 | 5.620 | 5.630 | 5.572 | 6,512,726 |
| 2023-02-24 | 5.780 | 5.780 | 5.680 | 5.740 | 5.681 | 4,238,257 |
| 2023-02-23 | 5.810 | 5.820 | 5.720 | 5.780 | 5.720 | 6,115,820 |
| 2023-02-22 | 5.780 | 5.820 | 5.760 | 5.800 | 5.740 | 5,078,812 |
| 2023-02-21 | 5.800 | 5.850 | 5.760 | 5.800 | 5.740 | 7,714,309 |
| 2023-02-20 | 5.710 | 5.830 | 5.660 | 5.820 | 5.760 | 7,019,973 |
| 2023-02-17 | 5.700 | 5.760 | 5.650 | 5.710 | 5.651 | 6,871,648 |
| 2023-02-16 | 5.860 | 5.910 | 5.660 | 5.700 | 5.641 | 12,048,254 |
| 2023-02-15 | 5.920 | 5.930 | 5.830 | 5.850 | 5.790 | 5,432,384 |
| 2023-02-14 | 5.850 | 5.950 | 5.840 | 5.920 | 5.859 | 9,153,149 |
| 2023-02-13 | 5.800 | 5.860 | 5.760 | 5.850 | 5.790 | 7,953,635 |
| 2023-02-10 | 5.850 | 5.880 | 5.740 | 5.800 | 5.740 | 5,758,955 |
| 2023-02-09 | 5.740 | 5.860 | 5.720 | 5.850 | 5.790 | 6,903,622 |
| 2023-02-08 | 5.810 | 5.830 | 5.730 | 5.750 | 5.691 | 4,378,692 |
| 2023-02-07 | 5.770 | 5.810 | 5.710 | 5.810 | 5.750 | 6,369,003 |
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.