Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.810 | 12.150 | 11.720 | 11.880 | 8.241 | 4,626,525 |
| 2021-11-08 | 11.520 | 11.770 | 11.430 | 11.720 | 8.130 | 2,694,853 |
| 2021-11-05 | 11.380 | 11.630 | 11.290 | 11.550 | 8.012 | 3,313,014 |
| 2021-11-04 | 11.370 | 11.460 | 11.360 | 11.380 | 7.894 | 2,135,436 |
| 2021-11-03 | 11.440 | 11.510 | 11.280 | 11.430 | 7.929 | 3,214,419 |
| 2021-11-02 | 11.390 | 11.560 | 11.360 | 11.440 | 7.936 | 2,794,379 |
| 2021-11-01 | 11.170 | 11.440 | 11.030 | 11.390 | 7.901 | 4,243,741 |
| 2021-10-29 | 11.150 | 11.200 | 11.040 | 11.140 | 7.728 | 2,220,654 |
| 2021-10-28 | 11.240 | 11.400 | 11.010 | 11.180 | 7.756 | 4,846,790 |
| 2021-10-27 | 11.450 | 11.550 | 11.350 | 11.520 | 7.992 | 4,615,543 |
| 2021-10-26 | 11.480 | 11.520 | 11.350 | 11.500 | 7.978 | 2,142,743 |
| 2021-10-25 | 11.390 | 11.550 | 11.180 | 11.500 | 7.978 | 4,969,700 |
| 2021-10-22 | 11.460 | 11.600 | 11.210 | 11.420 | 7.922 | 4,641,449 |
| 2021-10-21 | 11.180 | 11.650 | 11.060 | 11.430 | 7.929 | 7,628,637 |
| 2021-10-20 | 11.000 | 11.220 | 11.000 | 11.120 | 7.714 | 6,028,765 |
| 2021-10-19 | 11.400 | 11.400 | 11.000 | 11.080 | 7.686 | 6,803,578 |
| 2021-10-18 | 12.020 | 12.100 | 11.260 | 11.370 | 7.888 | 9,131,418 |
| 2021-10-15 | 12.000 | 12.150 | 11.980 | 12.020 | 8.338 | 4,477,670 |
| 2021-10-14 | 12.150 | 12.220 | 11.970 | 12.040 | 8.352 | 2,577,705 |
← NewerPage 21 of 21 · 1,219 trading days
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.