Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.210	6.250	6.070	6.190	6.126	3,751,754
2022-08-03	6.280	6.380	6.160	6.170	6.106	4,522,632
2022-08-02	6.400	6.420	6.110	6.260	6.195	7,577,262
2022-08-01	6.370	6.500	6.350	6.430	6.364	4,842,483
2022-07-29	6.430	6.560	6.390	6.460	6.393	5,928,548
2022-07-28	6.340	6.460	6.320	6.390	6.324	5,064,896
2022-07-27	6.270	6.330	6.250	6.320	6.255	2,804,285
2022-07-26	6.190	6.290	6.180	6.280	6.215	3,228,960
2022-07-25	6.260	6.320	6.160	6.160	6.096	3,229,777
2022-07-22	6.330	6.380	6.180	6.230	6.166	3,357,087
2022-07-21	6.280	6.360	6.260	6.310	6.245	3,223,192
2022-07-20	6.290	6.330	6.240	6.310	6.245	3,786,950
2022-07-19	6.110	6.280	6.110	6.280	6.215	5,319,731
2022-07-18	6.070	6.180	6.050	6.110	6.047	4,157,960
2022-07-15	6.120	6.170	6.020	6.080	6.017	3,607,924
2022-07-14	5.950	6.150	5.900	6.120	6.057	4,467,714
2022-07-13	5.960	5.990	5.800	5.970	5.908	6,720,505
2022-07-12	6.110	6.120	5.930	5.940	5.879	5,033,284
2022-07-11	6.240	6.270	6.010	6.080	6.017	5,548,461
2022-07-08	6.280	6.380	6.250	6.260	6.195	2,881,414
2022-07-07	6.260	6.370	6.260	6.280	6.215	3,724,257
2022-07-06	6.390	6.390	6.240	6.330	6.265	4,212,226
2022-07-05	6.430	6.430	6.290	6.360	6.294	4,302,064
2022-07-04	6.350	6.420	6.300	6.400	6.334	5,813,010
2022-07-01	6.360	6.400	6.310	6.340	6.274	3,737,982
2022-06-30	6.260	6.440	6.250	6.360	6.294	6,091,260
2022-06-29	6.420	6.430	6.230	6.250	6.185	5,690,912
2022-06-28	6.380	6.410	6.320	6.370	6.304	5,442,254
2022-06-27	6.370	6.450	6.280	6.340	6.274	6,502,985
2022-06-24	6.230	6.340	6.170	6.330	6.265	7,149,750
2022-06-23	6.140	6.220	6.100	6.190	6.126	3,401,506
2022-06-22	6.270	6.270	6.120	6.140	6.077	4,455,954
2022-06-21	6.420	6.420	6.190	6.300	6.235	5,206,571
2022-06-20	6.240	6.460	6.210	6.400	6.334	9,012,187
2022-06-17	6.120	6.280	6.100	6.240	6.175	8,401,775
2022-06-16	6.080	6.190	6.060	6.160	6.096	5,339,788
2022-06-15	6.150	6.260	6.090	6.090	6.027	5,896,219
2022-06-14	6.140	6.150	5.970	6.140	6.077	3,763,735
2022-06-13	6.030	6.180	6.000	6.140	6.077	3,883,245
2022-06-10	5.950	6.100	5.940	6.070	6.007	4,106,669
2022-06-09	6.090	6.090	5.960	6.000	5.938	2,700,129
2022-06-08	6.160	6.170	5.960	6.100	6.037	3,406,568
2022-06-07	6.180	6.270	6.050	6.100	6.037	4,255,328
2022-06-06	6.160	6.290	6.140	6.200	6.136	4,466,791
2022-06-02	6.030	6.220	5.970	6.220	6.156	6,254,572
2022-06-01	5.910	6.010	5.850	5.980	5.918	3,825,363
2022-05-31	5.810	5.900	5.750	5.880	5.819	3,457,440
2022-05-30	5.750	5.830	5.740	5.810	5.750	3,486,525
2022-05-27	5.800	5.820	5.680	5.730	5.671	1,967,020
2022-05-26	5.710	5.800	5.620	5.750	5.691	1,934,780
2022-05-25	5.710	5.790	5.690	5.740	5.681	1,795,275
2022-05-24	6.000	6.030	5.700	5.700	5.641	3,921,386
2022-05-23	5.870	6.010	5.850	6.000	5.938	4,187,178
2022-05-20	5.920	6.010	5.820	5.900	5.839	3,227,789
2022-05-19	5.800	5.920	5.780	5.910	5.849	2,789,052
2022-05-18	5.890	5.960	5.860	5.910	5.849	3,844,430
2022-05-17	5.870	5.970	5.750	5.880	5.819	5,275,381
2022-05-16	6.000	6.050	5.850	5.900	5.839	3,659,320
2022-05-13	5.770	5.960	5.770	5.930	5.869	4,982,033
2022-05-12	5.810	5.850	5.700	5.800	5.740	3,678,894

← NewerPage 18 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.