Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.270	10.500	10.170	10.430	7.235	5,529,617
2022-02-08	10.170	10.300	9.940	10.250	7.111	7,936,311
2022-02-07	10.210	10.440	10.160	10.170	7.055	7,028,372
2022-01-28	10.230	10.330	10.080	10.130	7.027	5,391,097
2022-01-27	10.570	10.640	10.140	10.160	7.048	6,750,632
2022-01-26	10.590	10.760	10.350	10.540	7.312	4,985,764
2022-01-25	10.890	10.890	10.550	10.600	7.353	6,606,539
2022-01-24	10.950	11.050	10.560	10.890	7.555	6,856,220
2022-01-21	11.130	11.130	10.930	10.950	7.596	6,449,693
2022-01-20	11.300	11.330	11.010	11.100	7.700	7,274,813
2022-01-19	11.340	11.440	11.200	11.300	7.839	6,520,607
2022-01-18	11.870	11.990	11.350	11.350	7.874	18,348,369
2022-01-17	11.830	12.600	11.820	12.010	8.332	23,288,830
2022-01-14	11.390	11.700	11.270	11.450	7.943	9,842,067
2022-01-13	11.700	11.750	11.360	11.360	7.881	6,774,348
2022-01-12	11.600	11.900	11.600	11.690	8.110	6,412,340
2022-01-11	11.750	12.080	11.520	11.580	8.033	7,502,678
2022-01-10	11.800	11.880	11.630	11.690	8.110	5,856,048
2022-01-07	12.380	12.450	11.780	11.800	8.186	10,596,716
2022-01-06	12.290	12.530	12.230	12.360	8.574	6,981,003
2022-01-05	12.680	12.680	12.270	12.330	8.553	8,426,437
2022-01-04	12.400	12.790	12.360	12.520	8.685	7,324,765
2021-12-31	12.430	12.550	12.300	12.410	8.609	5,471,935
2021-12-30	12.440	12.560	12.370	12.420	8.616	4,467,912
2021-12-29	12.550	12.660	12.350	12.430	8.623	5,949,484
2021-12-28	12.560	12.800	12.360	12.550	8.706	5,748,996
2021-12-27	12.250	12.820	12.180	12.400	8.602	6,515,922
2021-12-24	12.450	12.450	12.100	12.200	8.463	3,619,702
2021-12-23	12.480	12.680	12.350	12.400	8.602	5,355,078
2021-12-22	12.270	12.540	12.220	12.480	8.658	5,605,518
2021-12-21	12.090	12.500	12.010	12.290	8.526	5,211,633
2021-12-20	12.160	12.170	12.030	12.100	8.394	3,140,827
2021-12-17	12.210	12.250	11.990	11.990	8.318	3,590,766
2021-12-16	12.210	12.260	12.060	12.220	8.477	3,247,203
2021-12-15	12.300	12.380	12.090	12.140	8.422	3,270,461
2021-12-14	12.280	12.400	12.220	12.300	8.533	2,937,016
2021-12-13	11.930	12.540	11.910	12.300	8.533	6,710,188
2021-12-10	11.810	11.960	11.780	11.960	8.297	2,500,880
2021-12-09	11.800	11.880	11.660	11.830	8.207	2,771,906
2021-12-08	11.540	11.850	11.390	11.770	8.165	3,187,662
2021-12-07	11.630	11.640	11.350	11.490	7.971	2,871,149
2021-12-06	11.860	11.910	11.500	11.560	8.019	4,433,298
2021-12-03	11.860	11.890	11.620	11.890	8.248	2,553,724
2021-12-02	12.160	12.260	11.790	11.800	8.186	4,287,620
2021-12-01	12.280	12.320	12.160	12.220	8.477	2,044,707
2021-11-30	11.890	12.380	11.890	12.270	8.512	3,167,448
2021-11-29	11.990	12.090	11.890	11.970	8.304	2,920,093
2021-11-26	12.330	12.330	12.020	12.040	8.352	3,061,305
2021-11-25	12.450	12.490	12.300	12.300	8.533	1,741,863
2021-11-24	12.310	12.630	12.250	12.400	8.602	3,244,306
2021-11-23	12.140	12.680	12.100	12.310	8.540	5,595,234
2021-11-22	12.120	12.180	12.040	12.090	8.387	1,447,152
2021-11-19	12.130	12.240	12.010	12.110	8.401	1,850,696
2021-11-18	12.070	12.260	12.060	12.060	8.366	2,037,960
2021-11-17	12.330	12.360	12.100	12.150	8.429	3,090,546
2021-11-16	12.130	12.400	12.070	12.360	8.574	3,944,145
2021-11-15	12.050	12.160	11.950	12.140	8.422	2,613,772
2021-11-12	11.840	12.080	11.790	12.080	8.380	3,324,538
2021-11-11	11.940	12.030	11.800	11.900	8.255	2,957,871
2021-11-10	11.860	12.080	11.820	11.980	8.311	3,807,211

← NewerPage 20 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.