Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.550 | 4.610 | 4.550 | 4.600 | 4.600 | 29,446,736 |
| 2025-07-23 | 4.600 | 4.640 | 4.560 | 4.580 | 4.580 | 35,849,004 |
| 2025-07-22 | 4.700 | 4.700 | 4.600 | 4.630 | 4.630 | 47,013,890 |
| 2025-07-21 | 4.640 | 4.710 | 4.640 | 4.700 | 4.700 | 46,782,942 |
| 2025-07-18 | 4.680 | 4.680 | 4.610 | 4.650 | 4.650 | 40,960,533 |
| 2025-07-17 | 4.660 | 4.700 | 4.640 | 4.680 | 4.680 | 51,329,451 |
| 2025-07-16 | 4.680 | 4.710 | 4.610 | 4.630 | 4.630 | 46,420,380 |
| 2025-07-15 | 4.730 | 4.770 | 4.620 | 4.660 | 4.660 | 76,869,331 |
| 2025-07-14 | 4.810 | 4.930 | 4.730 | 4.730 | 4.730 | 129,499,036 |
| 2025-07-11 | 5.200 | 5.290 | 4.820 | 4.820 | 4.820 | 202,186,695 |
| 2025-07-10 | 5.520 | 5.850 | 5.340 | 5.360 | 5.360 | 235,812,330 |
| 2025-07-09 | 5.300 | 5.930 | 5.110 | 5.530 | 5.530 | 250,773,505 |
| 2025-07-08 | 5.170 | 5.560 | 4.980 | 5.510 | 5.510 | 251,493,262 |
| 2025-07-07 | 5.140 | 5.560 | 5.040 | 5.210 | 5.210 | 273,614,409 |
| 2025-07-04 | 4.780 | 5.060 | 4.720 | 5.060 | 5.060 | 246,479,397 |
| 2025-07-03 | 4.920 | 4.920 | 4.500 | 4.600 | 4.600 | 221,988,626 |
| 2025-07-02 | 4.920 | 4.920 | 4.810 | 4.920 | 4.920 | 138,687,390 |
| 2025-07-01 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 18,716,137 |
| 2025-06-30 | 3.780 | 4.060 | 3.780 | 4.060 | 4.060 | 21,754,610 |
| 2025-06-27 | 3.700 | 3.740 | 3.670 | 3.690 | 3.690 | 10,955,920 |
| 2025-06-26 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 10,474,018 |
| 2025-06-25 | 3.660 | 3.720 | 3.640 | 3.690 | 3.690 | 14,118,984 |
| 2025-06-24 | 3.540 | 3.660 | 3.530 | 3.660 | 3.660 | 16,493,437 |
| 2025-06-23 | 3.480 | 3.570 | 3.480 | 3.560 | 3.560 | 9,837,231 |
| 2025-06-20 | 3.500 | 3.550 | 3.490 | 3.500 | 3.500 | 8,372,390 |
| 2025-06-19 | 3.570 | 3.610 | 3.510 | 3.520 | 3.520 | 10,946,620 |
| 2025-06-18 | 3.660 | 3.660 | 3.580 | 3.590 | 3.590 | 12,984,740 |
| 2025-06-17 | 3.620 | 3.660 | 3.600 | 3.660 | 3.660 | 12,907,682 |
| 2025-06-16 | 3.600 | 3.670 | 3.600 | 3.640 | 3.640 | 19,139,080 |
| 2025-06-13 | 3.600 | 3.760 | 3.560 | 3.660 | 3.660 | 33,800,942 |
| 2025-06-12 | 3.660 | 3.660 | 3.580 | 3.610 | 3.610 | 12,881,336 |
| 2025-06-11 | 3.640 | 3.700 | 3.620 | 3.650 | 3.650 | 10,821,736 |
| 2025-06-10 | 3.690 | 3.700 | 3.610 | 3.650 | 3.650 | 14,073,920 |
| 2025-06-09 | 3.680 | 3.710 | 3.670 | 3.700 | 3.700 | 10,791,862 |
| 2025-06-06 | 3.660 | 3.690 | 3.640 | 3.670 | 3.670 | 10,400,880 |
| 2025-06-05 | 3.710 | 3.720 | 3.640 | 3.660 | 3.660 | 11,954,280 |
| 2025-06-04 | 3.700 | 3.720 | 3.690 | 3.710 | 3.710 | 12,904,771 |
| 2025-06-03 | 3.660 | 3.710 | 3.650 | 3.690 | 3.690 | 14,308,255 |
| 2025-05-30 | 3.740 | 3.770 | 3.660 | 3.680 | 3.680 | 15,964,065 |
| 2025-05-29 | 3.680 | 3.770 | 3.660 | 3.720 | 3.720 | 16,153,223 |
| 2025-05-28 | 3.690 | 3.710 | 3.650 | 3.670 | 3.670 | 10,966,780 |
| 2025-05-27 | 3.700 | 3.720 | 3.620 | 3.700 | 3.700 | 22,814,116 |
| 2025-05-26 | 3.650 | 3.800 | 3.600 | 3.700 | 3.700 | 34,219,101 |
| 2025-05-23 | 3.570 | 3.610 | 3.540 | 3.540 | 3.540 | 11,828,140 |
| 2025-05-22 | 3.620 | 3.650 | 3.560 | 3.560 | 3.560 | 12,691,404 |
| 2025-05-21 | 3.640 | 3.650 | 3.610 | 3.630 | 3.630 | 11,029,000 |
| 2025-05-20 | 3.630 | 3.650 | 3.610 | 3.630 | 3.630 | 15,828,874 |
| 2025-05-19 | 3.590 | 3.630 | 3.550 | 3.620 | 3.620 | 12,604,680 |
| 2025-05-16 | 3.590 | 3.610 | 3.550 | 3.580 | 3.580 | 10,691,700 |
| 2025-05-15 | 3.570 | 3.610 | 3.530 | 3.600 | 3.600 | 16,095,355 |
| 2025-05-14 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 9,778,428 |
| 2025-05-13 | 3.620 | 3.620 | 3.570 | 3.590 | 3.590 | 12,362,670 |
| 2025-05-12 | 3.580 | 3.600 | 3.560 | 3.590 | 3.590 | 10,797,380 |
| 2025-05-09 | 3.560 | 3.590 | 3.540 | 3.560 | 3.560 | 10,715,000 |
| 2025-05-08 | 3.560 | 3.610 | 3.540 | 3.590 | 3.590 | 10,747,660 |
| 2025-05-07 | 3.540 | 3.600 | 3.540 | 3.580 | 3.580 | 18,066,980 |
| 2025-05-06 | 3.520 | 3.530 | 3.490 | 3.520 | 3.520 | 14,348,775 |
| 2025-04-30 | 3.500 | 3.530 | 3.470 | 3.490 | 3.490 | 13,322,480 |
| 2025-04-29 | 3.430 | 3.500 | 3.430 | 3.490 | 3.490 | 10,434,540 |
| 2025-04-28 | 3.470 | 3.480 | 3.390 | 3.440 | 3.440 | 14,179,510 |
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.