Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.950	10.100	9.010	9.270	9.270	149,932,557
2026-01-19	9.780	10.190	9.770	9.930	9.930	119,592,232
2026-01-16	10.050	10.580	9.610	9.910	9.910	209,783,122
2026-01-15	11.200	11.360	10.670	10.670	10.670	75,035,322
2026-01-14	11.860	12.490	11.860	11.860	11.860	214,811,710
2026-01-13	13.830	13.900	13.180	13.180	13.180	94,040,300
2026-01-12	13.420	14.640	13.420	14.640	14.640	273,551,607
2026-01-09	13.530	13.930	13.100	13.510	13.510	220,942,508
2026-01-08	13.100	13.890	13.010	13.790	13.790	227,345,789
2026-01-07	12.830	13.300	12.770	13.110	13.110	205,445,522
2026-01-06	12.580	13.530	12.460	13.530	13.530	262,788,681
2026-01-05	12.250	12.990	11.760	12.990	12.990	239,184,195
2025-12-31	11.890	12.660	11.890	12.470	12.470	241,628,978
2025-12-30	12.270	13.100	11.710	11.940	11.940	266,529,520
2025-12-29	12.050	12.880	12.050	12.660	12.660	330,765,843
2025-12-26	13.000	13.340	12.520	13.340	13.340	443,055,056
2025-12-25	12.130	12.130	11.980	12.130	12.130	84,261,150
2025-12-24	9.600	11.030	9.600	11.030	11.030	217,607,603
2025-12-23	10.700	11.890	9.860	10.030	10.030	375,344,962
2025-12-22	10.160	10.990	9.880	10.900	10.900	314,885,524
2025-12-19	9.370	10.390	9.360	10.390	10.390	326,151,071
2025-12-18	9.150	9.600	8.810	9.600	9.600	322,563,139
2025-12-17	9.060	9.230	8.400	9.050	9.050	276,843,829
2025-12-16	9.000	9.750	8.700	9.330	9.330	341,132,141
2025-12-15	8.840	9.270	8.500	9.270	9.270	363,584,332
2025-12-12	8.000	8.430	7.850	8.430	8.430	204,037,454
2025-12-11	7.660	7.660	7.590	7.660	7.660	88,456,817
2025-12-10	6.960	6.960	6.960	6.960	6.960	30,535,996
2025-12-09	6.330	6.330	6.110	6.330	6.330	112,099,558
2025-12-08	5.750	5.750	5.750	5.750	5.750	30,663,457
2025-12-05	5.100	5.330	5.020	5.230	5.230	38,636,443
2025-12-04	5.140	5.230	5.020	5.080	5.080	25,757,445
2025-12-03	5.250	5.250	5.080	5.130	5.130	32,803,678
2025-12-02	5.220	5.340	5.100	5.250	5.250	51,199,223
2025-12-01	5.100	5.380	5.070	5.230	5.230	64,602,981
2025-11-28	4.770	5.120	4.740	5.060	5.060	73,595,872
2025-11-27	4.790	4.810	4.730	4.760	4.760	24,074,489
2025-11-26	4.700	4.950	4.620	4.820	4.820	55,739,464
2025-11-25	4.490	4.710	4.470	4.690	4.690	32,801,175
2025-11-24	4.450	4.520	4.420	4.480	4.480	16,731,617
2025-11-21	4.650	4.670	4.430	4.450	4.450	26,857,218
2025-11-20	4.720	4.750	4.650	4.670	4.670	17,087,007
2025-11-19	4.810	4.830	4.690	4.700	4.700	21,793,340
2025-11-18	4.940	4.940	4.780	4.820	4.820	29,693,228
2025-11-17	4.990	5.000	4.900	4.950	4.950	20,780,940
2025-11-14	4.970	5.070	4.920	4.970	4.970	36,185,155
2025-11-13	4.890	4.980	4.870	4.960	4.960	27,024,998
2025-11-12	4.970	4.980	4.860	4.880	4.880	23,177,897
2025-11-11	4.950	5.020	4.920	4.970	4.970	30,716,440
2025-11-10	5.010	5.040	4.900	4.940	4.940	41,297,275
2025-11-07	4.840	5.150	4.810	5.010	5.010	60,585,828
2025-11-06	4.800	4.860	4.750	4.820	4.820	27,165,915
2025-11-05	4.670	4.820	4.650	4.800	4.800	29,839,601
2025-11-04	4.770	4.790	4.670	4.720	4.720	26,630,480
2025-11-03	4.750	4.780	4.690	4.780	4.780	24,118,749
2025-10-31	4.790	4.830	4.740	4.760	4.760	23,874,085
2025-10-30	4.920	4.920	4.760	4.770	4.770	33,652,795
2025-10-29	4.930	4.980	4.860	4.930	4.930	21,886,723
2025-10-28	4.860	4.980	4.820	4.930	4.930	26,435,486
2025-10-27	4.900	4.970	4.880	4.900	4.900	21,947,580

← NewerPage 4 of 5 · 243 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.