Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.750	8.070	6.860	8.050	8.050	107,328,439
2026-07-20	8.400	8.400	7.470	7.620	7.620	86,914,113
2026-07-17	8.920	8.920	8.090	8.260	8.260	76,874,200
2026-07-16	9.170	9.400	8.870	8.930	8.930	62,261,870
2026-07-15	9.630	9.740	9.280	9.330	9.330	67,219,306
2026-07-14	9.280	9.570	8.900	9.550	9.550	103,142,520
2026-07-13	10.490	10.490	9.550	9.550	9.550	90,058,117
2026-07-10	10.250	11.290	10.150	10.610	10.610	149,034,253
2026-07-09	10.070	10.290	9.620	10.280	10.280	85,754,968
2026-07-08	10.450	10.530	9.930	9.940	9.940	83,160,097
2026-07-07	10.780	11.050	10.360	10.450	10.450	116,134,508
2026-07-06	11.880	12.300	11.070	11.070	11.070	142,683,924
2026-07-03	12.100	12.830	12.000	12.300	12.300	206,445,342
2026-07-02	12.120	12.390	11.640	11.660	11.660	103,504,581
2026-07-01	12.300	12.630	12.180	12.440	12.440	97,737,073
2026-06-30	12.000	12.450	11.670	12.280	12.280	104,168,465
2026-06-29	11.990	12.290	11.660	11.870	11.870	96,016,081
2026-06-26	12.300	12.580	11.970	12.080	12.080	125,375,996
2026-06-25	12.700	12.720	12.110	12.260	12.260	121,759,046
2026-06-24	12.900	13.010	12.350	12.720	12.720	120,072,562
2026-06-23	13.870	13.920	12.860	12.870	12.870	157,044,316
2026-06-22	14.800	14.950	13.680	13.940	13.940	191,380,075
2026-06-18	16.000	16.000	14.700	14.970	14.970	219,118,740
2026-06-17	14.340	15.770	14.270	15.770	15.770	162,033,515
2026-06-16	14.300	14.970	14.180	14.340	14.340	188,400,061
2026-06-15	13.570	14.020	13.160	13.950	13.950	142,077,822
2026-06-12	14.010	14.440	13.420	13.510	13.510	165,189,728
2026-06-11	13.700	14.350	13.270	13.860	13.860	165,561,220
2026-06-10	14.420	14.630	13.600	13.740	13.740	158,850,607
2026-06-09	15.000	15.140	14.040	14.480	14.480	191,487,583
2026-06-08	15.510	16.160	14.840	15.150	15.140	209,457,399
2026-06-05	15.880	16.600	14.850	16.490	16.479	278,685,019
2026-06-04	16.550	16.800	15.470	15.570	15.560	249,933,009
2026-06-03	16.450	17.860	16.400	16.910	16.899	289,478,720
2026-06-02	17.150	18.140	17.150	17.150	17.139	288,383,822
2026-06-01	19.060	19.060	19.060	19.060	19.047	8,102,800
2026-05-29	21.180	22.000	21.180	21.180	21.180	92,125,677
2026-05-28	20.900	23.530	20.780	23.530	23.530	252,339,330
2026-05-27	19.800	22.000	19.390	21.390	21.390	277,198,805
2026-05-26	18.800	20.490	18.400	20.080	20.080	257,935,633
2026-05-25	19.300	20.770	18.800	19.270	19.270	269,435,151
2026-05-22	17.750	19.300	17.420	19.290	19.290	237,818,676
2026-05-21	17.800	18.160	16.890	18.130	18.130	211,187,976
2026-05-20	17.910	17.970	16.920	17.600	17.600	171,437,972
2026-05-19	19.100	19.990	17.560	17.990	17.990	305,565,898
2026-05-18	17.210	18.560	16.850	18.560	18.560	214,848,013
2026-05-15	16.450	17.400	16.090	16.870	16.870	154,168,424
2026-05-14	18.030	18.380	16.500	16.570	16.570	201,907,043
2026-05-13	17.000	18.560	16.560	18.070	18.070	258,152,797
2026-05-12	17.950	17.990	16.660	16.870	16.870	198,637,962
2026-05-11	18.260	18.500	17.570	17.900	17.900	219,514,888
2026-05-08	17.000	18.750	16.790	17.900	17.900	257,144,518
2026-05-07	16.990	17.390	16.500	17.320	17.320	256,184,911
2026-05-06	16.000	17.440	16.000	16.730	16.730	297,505,790
2026-04-30	15.200	16.160	14.790	15.850	15.850	264,698,546
2026-04-29	14.850	15.760	14.640	15.200	15.200	196,122,551
2026-04-28	14.650	15.950	14.200	15.260	15.260	249,249,584
2026-04-27	13.880	15.270	13.880	14.940	14.940	189,474,525
2026-04-24	15.150	15.970	14.000	14.180	14.180	204,642,811
2026-04-23	15.050	15.950	14.800	15.150	15.150	219,324,223

← NewerPage 2 of 21 · 1,217 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.