Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.800 | 5.840 | 5.740 | 5.770 | 5.710 | 6,853,782 |
| 2023-02-03 | 5.860 | 5.890 | 5.730 | 5.800 | 5.740 | 8,187,792 |
| 2023-02-02 | 5.910 | 5.920 | 5.840 | 5.850 | 5.790 | 5,624,120 |
| 2023-02-01 | 5.850 | 5.920 | 5.820 | 5.880 | 5.819 | 9,381,524 |
| 2023-01-31 | 5.850 | 5.920 | 5.810 | 5.850 | 5.790 | 6,684,105 |
| 2023-01-30 | 5.800 | 5.950 | 5.760 | 5.850 | 5.790 | 13,184,256 |
| 2023-01-20 | 5.730 | 5.830 | 5.690 | 5.710 | 5.651 | 7,098,014 |
| 2023-01-19 | 5.700 | 5.750 | 5.630 | 5.730 | 5.671 | 6,665,792 |
| 2023-01-18 | 5.720 | 5.740 | 5.600 | 5.680 | 5.621 | 8,762,384 |
| 2023-01-17 | 5.580 | 5.750 | 5.580 | 5.690 | 5.631 | 10,987,668 |
| 2023-01-16 | 5.460 | 5.660 | 5.450 | 5.600 | 5.542 | 13,928,363 |
| 2023-01-13 | 5.290 | 5.680 | 5.280 | 5.450 | 5.394 | 18,068,378 |
| 2023-01-12 | 5.300 | 5.340 | 5.280 | 5.280 | 5.225 | 6,119,112 |
| 2023-01-11 | 5.390 | 5.410 | 5.280 | 5.310 | 5.255 | 7,656,580 |
| 2023-01-10 | 5.460 | 5.460 | 5.360 | 5.390 | 5.334 | 7,364,374 |
| 2023-01-09 | 5.390 | 5.500 | 5.380 | 5.480 | 5.423 | 8,917,581 |
| 2023-01-06 | 5.390 | 5.470 | 5.350 | 5.390 | 5.334 | 5,900,400 |
| 2023-01-05 | 5.350 | 5.390 | 5.310 | 5.380 | 5.324 | 6,922,718 |
| 2023-01-04 | 5.350 | 5.380 | 5.310 | 5.350 | 5.295 | 5,721,097 |
| 2023-01-03 | 5.220 | 5.360 | 5.220 | 5.340 | 5.285 | 5,825,923 |
| 2022-12-30 | 5.190 | 5.320 | 5.170 | 5.280 | 5.225 | 5,939,809 |
| 2022-12-29 | 5.210 | 5.260 | 5.160 | 5.190 | 5.136 | 4,928,580 |
| 2022-12-28 | 5.280 | 5.290 | 5.190 | 5.230 | 5.176 | 5,004,288 |
| 2022-12-27 | 5.300 | 5.310 | 5.230 | 5.270 | 5.216 | 4,691,332 |
| 2022-12-26 | 5.250 | 5.280 | 5.200 | 5.270 | 5.216 | 5,362,797 |
| 2022-12-23 | 5.260 | 5.330 | 5.180 | 5.220 | 5.166 | 6,890,534 |
| 2022-12-22 | 5.420 | 5.470 | 5.270 | 5.290 | 5.235 | 8,834,031 |
| 2022-12-21 | 5.400 | 5.470 | 5.350 | 5.420 | 5.364 | 7,330,031 |
| 2022-12-20 | 5.500 | 5.540 | 5.360 | 5.400 | 5.344 | 11,149,630 |
| 2022-12-19 | 5.750 | 5.850 | 5.520 | 5.540 | 5.483 | 14,773,701 |
| 2022-12-16 | 5.700 | 5.810 | 5.670 | 5.710 | 5.651 | 12,284,117 |
| 2022-12-15 | 5.790 | 5.840 | 5.660 | 5.710 | 5.651 | 15,462,175 |
| 2022-12-14 | 5.890 | 5.910 | 5.750 | 5.790 | 5.730 | 18,683,765 |
| 2022-12-13 | 6.130 | 6.140 | 5.830 | 5.940 | 5.879 | 24,845,962 |
| 2022-12-12 | 6.000 | 6.280 | 5.990 | 6.050 | 5.987 | 44,305,843 |
| 2022-12-09 | 5.600 | 5.880 | 5.580 | 5.800 | 5.740 | 21,083,230 |
| 2022-12-08 | 5.510 | 5.620 | 5.430 | 5.550 | 5.493 | 9,443,488 |
| 2022-12-07 | 5.530 | 5.580 | 5.480 | 5.510 | 5.453 | 6,243,429 |
| 2022-12-06 | 5.600 | 5.600 | 5.500 | 5.520 | 5.463 | 5,877,280 |
| 2022-12-05 | 5.590 | 5.630 | 5.550 | 5.610 | 5.552 | 6,320,375 |
| 2022-12-02 | 5.540 | 5.580 | 5.510 | 5.560 | 5.503 | 5,085,252 |
| 2022-12-01 | 5.600 | 5.640 | 5.530 | 5.530 | 5.473 | 5,340,726 |
| 2022-11-30 | 5.580 | 5.630 | 5.540 | 5.550 | 5.493 | 6,051,159 |
| 2022-11-29 | 5.450 | 5.620 | 5.420 | 5.600 | 5.542 | 10,059,376 |
| 2022-11-28 | 5.350 | 5.430 | 5.270 | 5.400 | 5.344 | 5,615,260 |
| 2022-11-25 | 5.450 | 5.450 | 5.380 | 5.400 | 5.344 | 3,331,854 |
| 2022-11-24 | 5.440 | 5.460 | 5.390 | 5.440 | 5.384 | 4,248,549 |
| 2022-11-23 | 5.490 | 5.500 | 5.330 | 5.420 | 5.364 | 5,942,521 |
| 2022-11-22 | 5.580 | 5.630 | 5.470 | 5.490 | 5.433 | 6,721,765 |
| 2022-11-21 | 5.520 | 5.610 | 5.480 | 5.600 | 5.542 | 6,397,676 |
| 2022-11-18 | 5.600 | 5.650 | 5.540 | 5.560 | 5.503 | 7,071,673 |
| 2022-11-17 | 5.620 | 5.620 | 5.530 | 5.570 | 5.512 | 7,167,032 |
| 2022-11-16 | 5.750 | 5.760 | 5.600 | 5.610 | 5.552 | 8,250,856 |
| 2022-11-15 | 5.680 | 5.740 | 5.520 | 5.720 | 5.661 | 15,201,274 |
| 2022-11-14 | 5.590 | 5.810 | 5.560 | 5.640 | 5.582 | 18,740,448 |
| 2022-11-11 | 5.570 | 5.620 | 5.510 | 5.520 | 5.463 | 7,398,558 |
| 2022-11-10 | 5.500 | 5.540 | 5.420 | 5.480 | 5.423 | 4,481,572 |
| 2022-11-09 | 5.500 | 5.580 | 5.480 | 5.510 | 5.453 | 3,641,812 |
| 2022-11-08 | 5.520 | 5.550 | 5.460 | 5.490 | 5.433 | 3,669,322 |
| 2022-11-07 | 5.530 | 5.570 | 5.460 | 5.520 | 5.463 | 4,871,219 |
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.