Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.050	15.950	14.800	15.150	15.150	219,324,223
2026-04-22	15.460	16.650	15.320	15.820	15.820	233,682,829
2026-04-21	15.570	16.340	15.060	16.260	16.260	281,667,210
2026-04-20	14.890	15.950	14.800	15.570	15.570	254,336,038
2026-04-17	14.700	14.940	14.250	14.770	14.770	212,995,307
2026-04-16	14.310	15.700	14.180	15.030	15.030	286,916,459
2026-04-15	14.320	14.860	14.060	14.320	14.320	269,220,579
2026-04-14	13.850	14.290	13.470	14.200	14.200	236,916,785
2026-04-13	13.160	13.980	13.100	13.720	13.720	165,654,744
2026-04-10	13.610	13.990	13.280	13.310	13.310	172,332,873
2026-04-09	13.770	14.110	13.530	13.610	13.610	203,242,680
2026-04-08	14.010	14.640	14.010	14.260	14.260	271,254,516
2026-04-07	13.800	14.180	13.170	13.770	13.770	266,604,563
2026-04-03	14.430	14.970	13.610	14.000	14.000	296,324,178
2026-04-02	15.150	15.320	14.030	14.100	14.100	296,964,346
2026-04-01	15.490	15.930	14.510	14.870	14.870	316,805,985
2026-03-31	14.500	15.950	14.220	15.490	15.490	458,118,753
2026-03-30	13.130	14.500	12.760	14.500	14.500	363,855,146
2026-03-27	12.900	13.330	12.360	13.180	13.180	332,663,177
2026-03-26	13.440	13.440	12.850	13.440	13.440	422,505,352
2026-03-25	12.190	12.220	11.950	12.220	12.220	108,247,811
2026-03-24	11.000	11.490	10.710	11.110	11.110	129,821,886
2026-03-23	10.780	11.350	10.530	10.700	10.700	104,223,788
2026-03-20	11.900	12.100	11.180	11.220	11.220	135,755,139
2026-03-19	11.770	12.290	11.380	12.000	12.000	251,048,627
2026-03-18	11.600	11.770	10.830	11.770	11.770	207,829,424
2026-03-17	11.700	11.700	10.680	10.700	10.700	121,581,880
2026-03-16	11.500	11.940	11.240	11.530	11.530	101,598,353
2026-03-13	12.230	12.360	11.520	11.610	11.610	146,324,749
2026-03-12	12.150	12.880	12.130	12.480	12.480	179,925,227
2026-03-11	12.390	12.660	12.220	12.450	12.450	194,399,122
2026-03-10	11.650	12.610	11.520	12.350	12.350	246,066,428
2026-03-09	11.300	11.480	11.010	11.460	11.460	94,055,428
2026-03-06	11.500	12.050	11.390	11.760	11.760	115,094,820
2026-03-05	11.850	11.870	11.450	11.660	11.660	98,043,885
2026-03-04	11.200	11.940	11.140	11.500	11.500	110,146,605
2026-03-03	12.910	12.950	11.500	11.500	11.500	165,985,664
2026-03-02	13.000	13.280	12.510	12.780	12.780	200,728,612
2026-02-27	12.750	13.610	12.750	13.100	13.100	234,017,783
2026-02-26	13.100	13.500	12.800	13.230	13.230	288,819,632
2026-02-25	12.050	13.020	11.780	13.020	13.020	165,280,589
2026-02-24	10.980	11.840	10.980	11.840	11.840	237,200,594
2026-02-13	11.110	11.310	10.730	10.760	10.760	109,843,051
2026-02-12	11.720	11.740	11.140	11.220	11.220	185,204,757
2026-02-11	11.000	12.100	11.000	12.100	12.100	172,799,218
2026-02-10	11.680	11.720	10.880	11.000	11.000	142,381,360
2026-02-09	12.250	12.290	11.600	11.770	11.770	141,952,172
2026-02-06	11.600	12.260	11.600	11.840	11.840	135,622,289
2026-02-05	11.960	12.430	11.250	11.800	11.800	161,233,068
2026-02-04	12.700	13.120	12.200	12.400	12.400	214,236,593
2026-02-03	12.260	12.990	11.910	12.820	12.820	253,822,300
2026-02-02	11.680	12.300	11.560	11.810	11.810	195,694,988
2026-01-30	11.500	11.960	11.300	11.320	11.320	158,222,171
2026-01-29	11.770	12.350	11.010	11.900	11.900	257,682,534
2026-01-28	10.490	11.770	10.490	11.770	11.770	225,035,921
2026-01-27	10.080	11.070	10.080	10.700	10.700	209,111,488
2026-01-26	10.700	10.710	9.720	10.060	10.060	135,956,575
2026-01-23	10.300	11.000	10.290	10.700	10.700	218,274,442
2026-01-22	9.440	10.150	9.360	10.150	10.150	156,278,985
2026-01-21	9.260	9.390	9.150	9.230	9.230	80,636,789

← NewerPage 3 of 21 · 1,218 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.