Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.270	3.330	3.250	3.290	3.290	18,194,415
2024-10-29	3.400	3.420	3.260	3.270	3.270	30,230,777
2024-10-28	3.270	3.370	3.250	3.370	3.370	25,818,315
2024-10-25	3.210	3.310	3.200	3.280	3.280	23,709,572
2024-10-24	3.190	3.230	3.170	3.210	3.210	15,097,909
2024-10-23	3.190	3.230	3.170	3.200	3.200	20,337,093
2024-10-22	3.160	3.200	3.140	3.190	3.190	20,578,190
2024-10-21	3.130	3.180	3.100	3.160	3.160	26,158,524
2024-10-18	3.090	3.180	3.050	3.120	3.120	25,009,851
2024-10-17	3.150	3.180	3.070	3.090	3.090	25,914,762
2024-10-16	2.980	3.140	2.980	3.130	3.130	24,145,812
2024-10-15	3.070	3.090	3.020	3.020	3.020	15,644,118
2024-10-14	3.060	3.100	3.010	3.080	3.080	17,125,077
2024-10-11	3.130	3.130	2.980	3.020	3.020	22,466,205
2024-10-10	3.140	3.230	3.070	3.130	3.130	24,340,477
2024-10-09	3.390	3.390	3.090	3.130	3.130	37,259,959
2024-10-08	3.590	3.590	3.270	3.410	3.410	54,190,134
2024-09-30	3.160	3.280	3.030	3.260	3.260	51,004,335
2024-09-27	2.870	2.990	2.870	2.980	2.980	15,554,533
2024-09-26	2.760	2.850	2.750	2.840	2.840	15,829,842
2024-09-25	2.750	2.820	2.740	2.770	2.770	19,660,762
2024-09-24	2.630	2.740	2.630	2.730	2.730	14,073,180
2024-09-23	2.660	2.680	2.620	2.620	2.620	8,359,101
2024-09-20	2.700	2.700	2.640	2.670	2.670	6,554,780
2024-09-19	2.600	2.720	2.590	2.690	2.690	12,624,026
2024-09-18	2.660	2.660	2.550	2.600	2.600	8,232,351
2024-09-13	2.680	2.690	2.650	2.660	2.660	6,995,740
2024-09-12	2.680	2.730	2.670	2.680	2.680	5,324,207
2024-09-11	2.680	2.710	2.660	2.680	2.680	5,643,387
2024-09-10	2.670	2.700	2.630	2.700	2.700	5,350,174
2024-09-09	2.650	2.700	2.620	2.670	2.670	6,298,660
2024-09-06	2.710	2.720	2.650	2.660	2.660	7,014,260
2024-09-05	2.710	2.730	2.680	2.710	2.710	6,545,790
2024-09-04	2.690	2.750	2.690	2.700	2.700	7,793,880
2024-09-03	2.670	2.730	2.660	2.700	2.700	5,265,940
2024-09-02	2.720	2.750	2.700	2.700	2.700	7,729,670
2024-08-30	2.670	2.750	2.650	2.710	2.710	10,175,542
2024-08-29	2.640	2.680	2.630	2.660	2.660	6,419,242
2024-08-28	2.600	2.670	2.580	2.650	2.650	8,743,560
2024-08-27	2.640	2.650	2.600	2.610	2.610	5,315,988
2024-08-26	2.580	2.660	2.570	2.650	2.650	7,528,788
2024-08-23	2.580	2.590	2.540	2.570	2.570	5,069,084
2024-08-22	2.630	2.640	2.570	2.570	2.570	7,473,120
2024-08-21	2.630	2.650	2.610	2.620	2.620	5,068,800
2024-08-20	2.690	2.700	2.630	2.650	2.650	8,680,020
2024-08-19	2.730	2.740	2.690	2.690	2.690	7,427,573
2024-08-16	2.740	2.750	2.710	2.720	2.720	7,312,440
2024-08-15	2.710	2.750	2.680	2.740	2.740	12,832,984
2024-08-14	2.710	2.760	2.670	2.690	2.690	14,801,637
2024-08-13	2.680	2.730	2.640	2.710	2.710	6,985,975
2024-08-12	2.710	2.730	2.650	2.680	2.680	6,838,075
2024-08-09	2.760	2.760	2.700	2.700	2.700	5,363,906
2024-08-08	2.690	2.740	2.660	2.730	2.730	7,085,360
2024-08-07	2.700	2.710	2.670	2.700	2.700	5,366,260
2024-08-06	2.650	2.710	2.640	2.700	2.700	7,810,122
2024-08-05	2.680	2.740	2.630	2.630	2.630	8,850,883
2024-08-02	2.710	2.760	2.700	2.700	2.700	7,104,140
2024-08-01	2.760	2.770	2.720	2.740	2.740	7,471,392
2024-07-31	2.650	2.750	2.640	2.750	2.750	8,426,620
2024-07-30	2.600	2.650	2.590	2.640	2.640	5,781,010

← NewerPage 9 of 21 · 1,219 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.