Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.450	5.520	5.400	5.520	5.463	5,899,509
2022-11-03	5.350	5.450	5.290	5.430	5.374	4,613,620
2022-11-02	5.240	5.430	5.240	5.380	5.324	5,570,320
2022-11-01	5.230	5.290	5.150	5.270	5.216	3,717,224
2022-10-31	5.070	5.320	5.060	5.200	5.146	5,220,871
2022-10-28	5.440	5.490	5.200	5.220	5.166	5,257,521
2022-10-27	5.500	5.590	5.450	5.490	5.433	5,748,110
2022-10-26	5.380	5.570	5.370	5.470	5.413	8,385,095
2022-10-25	5.390	5.460	5.220	5.330	5.275	6,249,232
2022-10-24	5.510	5.720	5.350	5.390	5.334	6,697,378
2022-10-21	5.580	5.600	5.490	5.500	5.443	2,381,720
2022-10-20	5.580	5.620	5.480	5.520	5.463	3,765,520
2022-10-19	5.600	5.670	5.560	5.570	5.512	2,214,107
2022-10-18	5.580	5.690	5.580	5.630	5.572	3,167,046
2022-10-17	5.580	5.670	5.540	5.640	5.582	3,262,474
2022-10-14	5.560	5.630	5.540	5.600	5.542	3,598,104
2022-10-13	5.400	5.620	5.310	5.540	5.483	7,682,239
2022-10-12	5.170	5.400	5.130	5.390	5.334	5,385,966
2022-10-11	5.220	5.300	5.160	5.210	5.156	5,415,511
2022-10-10	5.350	5.410	5.180	5.220	5.166	4,732,851
2022-09-30	5.390	5.550	5.310	5.310	5.255	8,043,297
2022-09-29	5.480	5.640	5.350	5.420	5.364	13,670,187
2022-09-28	5.730	5.790	5.670	5.750	5.691	10,575,425
2022-09-27	5.610	5.740	5.550	5.710	5.651	7,324,866
2022-09-26	5.550	5.620	5.440	5.530	5.473	3,241,741
2022-09-23	5.720	5.720	5.520	5.550	5.493	3,071,710
2022-09-22	5.730	5.780	5.660	5.670	5.611	2,087,000
2022-09-21	5.690	5.770	5.580	5.750	5.691	2,228,315
2022-09-20	5.680	5.760	5.660	5.710	5.651	2,452,900
2022-09-19	5.700	5.800	5.660	5.680	5.621	3,701,494
2022-09-16	5.970	5.980	5.710	5.710	5.651	4,971,615
2022-09-15	6.120	6.160	5.910	5.950	5.888	3,687,149
2022-09-14	6.140	6.160	6.030	6.110	6.047	2,802,357
2022-09-13	6.150	6.240	6.130	6.170	6.106	2,761,218
2022-09-09	6.160	6.210	6.130	6.150	6.086	2,039,509
2022-09-08	6.260	6.280	6.150	6.150	6.086	2,164,680
2022-09-07	6.320	6.330	6.230	6.240	6.175	2,517,420
2022-09-06	6.230	6.310	6.190	6.300	6.235	2,965,444
2022-09-05	6.210	6.260	6.140	6.230	6.166	2,353,626
2022-09-02	6.050	6.220	6.040	6.180	6.116	3,070,813
2022-09-01	6.270	6.320	6.050	6.070	6.007	5,729,680
2022-08-31	6.400	6.440	6.250	6.260	6.195	4,450,815
2022-08-30	6.470	6.540	6.380	6.450	6.383	2,646,126
2022-08-29	6.390	6.540	6.320	6.470	6.403	2,415,960
2022-08-26	6.460	6.520	6.410	6.430	6.364	2,574,423
2022-08-25	6.450	6.480	6.300	6.430	6.364	4,280,021
2022-08-24	6.620	6.660	6.400	6.430	6.364	5,335,755
2022-08-23	6.650	6.720	6.600	6.620	6.552	2,797,670
2022-08-22	6.570	6.700	6.550	6.670	6.601	3,235,665
2022-08-19	6.700	6.720	6.560	6.560	6.492	3,347,740
2022-08-18	6.660	6.720	6.610	6.660	6.591	3,352,840
2022-08-17	6.780	6.780	6.660	6.740	6.670	4,194,531
2022-08-16	6.800	6.800	6.710	6.750	6.680	3,381,880
2022-08-15	6.750	6.810	6.650	6.780	6.710	4,467,825
2022-08-12	6.840	6.850	6.730	6.740	6.670	3,680,275
2022-08-11	6.830	6.850	6.750	6.830	6.759	7,149,648
2022-08-10	6.790	6.900	6.660	6.810	6.740	7,374,285
2022-08-09	6.610	6.860	6.570	6.740	6.670	10,733,864
2022-08-08	6.430	6.650	6.340	6.630	6.561	7,392,321
2022-08-05	6.230	6.400	6.170	6.390	6.324	4,436,720

← NewerPage 17 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.