Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.310 | 3.350 | 3.290 | 3.290 | 3.290 | 8,294,504 |
| 2025-01-21 | 3.340 | 3.360 | 3.290 | 3.320 | 3.320 | 8,440,660 |
| 2025-01-20 | 3.290 | 3.350 | 3.210 | 3.330 | 3.330 | 13,452,779 |
| 2025-01-17 | 3.220 | 3.290 | 3.180 | 3.260 | 3.260 | 14,254,360 |
| 2025-01-16 | 3.220 | 3.270 | 3.200 | 3.220 | 3.220 | 12,312,620 |
| 2025-01-15 | 3.260 | 3.260 | 3.190 | 3.210 | 3.210 | 10,786,420 |
| 2025-01-14 | 3.150 | 3.240 | 3.150 | 3.240 | 3.240 | 14,496,425 |
| 2025-01-13 | 3.120 | 3.170 | 3.060 | 3.150 | 3.150 | 7,930,020 |
| 2025-01-10 | 3.220 | 3.230 | 3.120 | 3.130 | 3.130 | 8,271,540 |
| 2025-01-09 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 8,230,420 |
| 2025-01-08 | 3.260 | 3.260 | 3.130 | 3.210 | 3.210 | 15,685,820 |
| 2025-01-07 | 3.210 | 3.240 | 3.160 | 3.240 | 3.240 | 9,949,304 |
| 2025-01-06 | 3.180 | 3.200 | 3.070 | 3.170 | 3.170 | 10,091,781 |
| 2025-01-03 | 3.310 | 3.320 | 3.160 | 3.180 | 3.180 | 15,900,140 |
| 2025-01-02 | 3.340 | 3.410 | 3.280 | 3.300 | 3.300 | 13,205,720 |
| 2024-12-31 | 3.420 | 3.440 | 3.330 | 3.360 | 3.360 | 11,051,600 |
| 2024-12-30 | 3.470 | 3.510 | 3.360 | 3.410 | 3.410 | 10,135,948 |
| 2024-12-27 | 3.350 | 3.470 | 3.340 | 3.430 | 3.430 | 12,934,220 |
| 2024-12-26 | 3.350 | 3.390 | 3.320 | 3.350 | 3.350 | 8,713,068 |
| 2024-12-25 | 3.430 | 3.450 | 3.290 | 3.350 | 3.350 | 15,480,210 |
| 2024-12-24 | 3.430 | 3.490 | 3.380 | 3.440 | 3.440 | 11,927,380 |
| 2024-12-23 | 3.650 | 3.650 | 3.410 | 3.420 | 3.420 | 22,402,384 |
| 2024-12-20 | 3.610 | 3.670 | 3.600 | 3.640 | 3.640 | 9,583,960 |
| 2024-12-19 | 3.570 | 3.640 | 3.560 | 3.620 | 3.620 | 13,324,469 |
| 2024-12-18 | 3.630 | 3.680 | 3.570 | 3.610 | 3.610 | 12,295,180 |
| 2024-12-17 | 3.750 | 3.760 | 3.590 | 3.610 | 3.610 | 22,840,775 |
| 2024-12-16 | 3.800 | 3.850 | 3.720 | 3.760 | 3.760 | 19,843,679 |
| 2024-12-13 | 3.900 | 3.920 | 3.800 | 3.820 | 3.820 | 22,965,110 |
| 2024-12-12 | 3.910 | 3.940 | 3.860 | 3.930 | 3.930 | 20,123,570 |
| 2024-12-11 | 3.840 | 3.980 | 3.820 | 3.920 | 3.920 | 24,843,975 |
| 2024-12-10 | 4.000 | 4.040 | 3.820 | 3.840 | 3.840 | 29,463,845 |
| 2024-12-09 | 3.920 | 3.930 | 3.830 | 3.900 | 3.900 | 23,395,635 |
| 2024-12-06 | 3.710 | 3.900 | 3.690 | 3.890 | 3.890 | 38,006,105 |
| 2024-12-05 | 3.660 | 3.710 | 3.630 | 3.710 | 3.710 | 15,323,084 |
| 2024-12-04 | 3.760 | 3.760 | 3.620 | 3.640 | 3.640 | 19,138,220 |
| 2024-12-03 | 3.700 | 3.770 | 3.650 | 3.730 | 3.730 | 22,267,100 |
| 2024-12-02 | 3.570 | 3.700 | 3.560 | 3.690 | 3.690 | 25,049,156 |
| 2024-11-29 | 3.590 | 3.600 | 3.520 | 3.570 | 3.570 | 17,004,020 |
| 2024-11-28 | 3.540 | 3.620 | 3.530 | 3.590 | 3.590 | 20,286,190 |
| 2024-11-27 | 3.480 | 3.530 | 3.380 | 3.530 | 3.530 | 15,522,240 |
| 2024-11-26 | 3.540 | 3.560 | 3.460 | 3.480 | 3.480 | 13,617,901 |
| 2024-11-25 | 3.480 | 3.560 | 3.460 | 3.540 | 3.540 | 16,087,374 |
| 2024-11-22 | 3.580 | 3.660 | 3.460 | 3.470 | 3.470 | 22,725,795 |
| 2024-11-21 | 3.550 | 3.660 | 3.500 | 3.600 | 3.600 | 21,370,878 |
| 2024-11-20 | 3.450 | 3.560 | 3.430 | 3.550 | 3.550 | 17,934,834 |
| 2024-11-19 | 3.380 | 3.470 | 3.360 | 3.460 | 3.460 | 16,470,434 |
| 2024-11-18 | 3.430 | 3.470 | 3.340 | 3.370 | 3.370 | 17,794,118 |
| 2024-11-15 | 3.470 | 3.530 | 3.400 | 3.420 | 3.420 | 19,060,700 |
| 2024-11-14 | 3.570 | 3.600 | 3.460 | 3.470 | 3.470 | 17,616,894 |
| 2024-11-13 | 3.620 | 3.660 | 3.520 | 3.600 | 3.600 | 23,599,645 |
| 2024-11-12 | 3.780 | 3.790 | 3.590 | 3.640 | 3.640 | 35,792,092 |
| 2024-11-11 | 3.510 | 3.840 | 3.510 | 3.770 | 3.770 | 53,919,508 |
| 2024-11-08 | 3.730 | 3.760 | 3.530 | 3.560 | 3.560 | 42,956,568 |
| 2024-11-07 | 3.400 | 3.570 | 3.400 | 3.540 | 3.540 | 29,470,554 |
| 2024-11-06 | 3.380 | 3.510 | 3.350 | 3.440 | 3.440 | 35,538,324 |
| 2024-11-05 | 3.290 | 3.360 | 3.290 | 3.350 | 3.350 | 22,811,595 |
| 2024-11-04 | 3.240 | 3.300 | 3.220 | 3.300 | 3.300 | 15,442,126 |
| 2024-11-01 | 3.330 | 3.410 | 3.230 | 3.240 | 3.240 | 28,370,047 |
| 2024-10-31 | 3.290 | 3.350 | 3.280 | 3.330 | 3.330 | 22,065,661 |
| 2024-10-30 | 3.270 | 3.330 | 3.250 | 3.290 | 3.290 | 18,194,415 |
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.