Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.780	5.930	5.700	5.790	5.730	6,633,625
2022-05-10	5.580	5.830	5.560	5.790	5.730	5,979,822
2022-05-09	5.590	5.680	5.520	5.660	5.601	3,028,082
2022-05-06	5.490	5.600	5.410	5.510	5.453	4,509,373
2022-05-05	5.570	5.710	5.490	5.600	5.542	4,918,882
2022-04-29	5.330	5.640	5.250	5.600	5.542	5,300,104
2022-04-28	5.250	5.410	5.200	5.280	5.225	5,408,640
2022-04-27	4.980	5.320	4.700	5.310	5.255	7,879,467
2022-04-26	5.600	5.610	5.040	5.060	5.008	5,494,015
2022-04-25	8.200	8.220	7.770	7.880	5.467	11,669,641
2022-04-22	8.360	8.500	8.020	8.310	5.765	7,280,134
2022-04-21	8.630	8.630	8.250	8.280	5.744	6,792,664
2022-04-20	8.840	8.890	8.500	8.600	5.966	6,814,043
2022-04-19	8.550	8.770	8.480	8.750	6.070	5,356,324
2022-04-18	8.460	8.590	8.290	8.520	5.910	3,357,009
2022-04-15	8.610	8.700	8.450	8.490	5.890	3,043,175
2022-04-14	8.400	8.760	8.320	8.680	6.021	5,340,619
2022-04-13	8.520	8.520	8.300	8.330	5.779	4,277,739
2022-04-12	8.520	8.580	8.320	8.540	5.924	5,234,355
2022-04-11	8.800	8.830	8.480	8.530	5.917	5,853,328
2022-04-08	8.900	9.010	8.730	8.820	6.119	4,010,042
2022-04-07	9.070	9.200	8.910	8.920	6.188	6,977,898
2022-04-06	9.250	9.260	9.010	9.100	6.313	7,285,741
2022-04-01	9.180	9.310	9.070	9.150	6.347	6,132,715
2022-03-31	9.000	9.330	8.900	9.210	6.389	9,019,511
2022-03-30	8.650	9.100	8.630	9.030	6.264	7,806,832
2022-03-29	8.830	8.880	8.540	8.580	5.952	6,154,061
2022-03-28	8.900	8.980	8.650	8.750	6.070	7,148,110
2022-03-25	9.110	9.200	8.920	8.940	6.202	4,917,963
2022-03-24	9.160	9.200	9.030	9.080	6.299	4,404,981
2022-03-23	9.290	9.300	9.130	9.180	6.368	4,603,733
2022-03-22	9.230	9.350	9.030	9.260	6.424	6,554,511
2022-03-21	9.500	9.570	9.150	9.290	6.445	9,231,892
2022-03-18	9.280	9.880	9.120	9.490	6.583	15,047,151
2022-03-17	9.220	9.380	9.200	9.270	6.431	6,141,157
2022-03-16	8.940	9.200	8.720	9.170	6.361	7,591,522
2022-03-15	9.040	9.150	8.740	8.740	6.063	9,404,789
2022-03-14	9.600	10.000	9.210	9.230	6.403	12,876,144
2022-03-11	9.310	9.570	9.030	9.550	6.625	8,926,234
2022-03-10	9.150	9.530	9.120	9.320	6.465	10,627,803
2022-03-09	9.040	9.120	8.390	8.930	6.195	9,683,601
2022-03-08	9.420	9.470	8.980	9.040	6.271	5,516,042
2022-03-07	9.720	9.720	9.360	9.410	6.528	4,611,973
2022-03-04	9.900	10.000	9.710	9.740	6.757	3,807,931
2022-03-03	10.020	10.100	9.900	9.930	6.889	2,448,040
2022-03-02	10.030	10.070	9.960	10.020	6.951	2,391,366
2022-03-01	10.040	10.170	9.980	10.050	6.972	2,791,269
2022-02-28	9.900	10.100	9.630	10.010	6.944	7,037,231
2022-02-25	10.020	10.160	9.960	10.040	6.965	4,990,720
2022-02-24	10.300	10.370	9.820	9.970	6.916	6,926,836
2022-02-23	10.230	10.350	10.170	10.290	7.138	4,252,605
2022-02-22	10.310	10.310	10.080	10.180	7.062	3,646,868
2022-02-21	10.440	10.490	10.270	10.320	7.159	4,485,245
2022-02-18	10.360	10.460	10.290	10.440	7.242	2,634,937
2022-02-17	10.450	10.460	10.310	10.380	7.201	3,870,791
2022-02-16	10.340	10.470	10.310	10.390	7.208	2,406,247
2022-02-15	10.210	10.350	10.150	10.340	7.173	2,826,597
2022-02-14	10.100	10.280	10.100	10.210	7.083	3,397,861
2022-02-11	10.380	10.450	10.180	10.200	7.076	3,539,939
2022-02-10	10.430	10.560	10.380	10.400	7.215	5,218,976

← NewerPage 19 of 21 · 1,212 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.