Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.870 | 5.090 | 4.860 | 4.870 | 4.870 | 28,066,713 |
| 2025-10-23 | 4.920 | 4.930 | 4.760 | 4.850 | 4.850 | 22,191,230 |
| 2025-10-22 | 4.890 | 5.010 | 4.840 | 4.930 | 4.930 | 28,442,090 |
| 2025-10-21 | 4.800 | 4.880 | 4.770 | 4.870 | 4.870 | 19,507,903 |
| 2025-10-20 | 4.770 | 4.840 | 4.770 | 4.810 | 4.810 | 18,772,990 |
| 2025-10-17 | 4.860 | 4.920 | 4.720 | 4.730 | 4.730 | 22,106,574 |
| 2025-10-16 | 5.000 | 5.030 | 4.840 | 4.870 | 4.870 | 30,109,940 |
| 2025-10-15 | 5.000 | 5.060 | 4.960 | 5.020 | 5.020 | 20,665,012 |
| 2025-10-14 | 5.090 | 5.180 | 4.990 | 5.000 | 5.000 | 26,712,478 |
| 2025-10-13 | 4.950 | 5.090 | 4.780 | 5.080 | 5.080 | 26,241,631 |
| 2025-10-10 | 5.040 | 5.150 | 4.980 | 5.090 | 5.090 | 24,027,339 |
| 2025-10-09 | 5.050 | 5.080 | 4.950 | 5.040 | 5.040 | 26,665,435 |
| 2025-09-30 | 4.930 | 5.060 | 4.930 | 5.010 | 5.010 | 31,896,956 |
| 2025-09-29 | 4.910 | 4.950 | 4.690 | 4.920 | 4.920 | 55,262,715 |
| 2025-09-26 | 5.140 | 5.250 | 5.110 | 5.140 | 5.140 | 24,969,834 |
| 2025-09-25 | 5.290 | 5.290 | 5.140 | 5.160 | 5.160 | 26,397,488 |
| 2025-09-24 | 5.240 | 5.310 | 5.150 | 5.300 | 5.300 | 24,126,282 |
| 2025-09-23 | 5.350 | 5.380 | 5.020 | 5.220 | 5.220 | 46,949,449 |
| 2025-09-22 | 5.270 | 5.380 | 5.210 | 5.380 | 5.380 | 34,158,526 |
| 2025-09-19 | 5.280 | 5.360 | 5.220 | 5.270 | 5.270 | 25,646,730 |
| 2025-09-18 | 5.330 | 5.480 | 5.210 | 5.280 | 5.280 | 51,591,770 |
| 2025-09-17 | 5.370 | 5.390 | 5.270 | 5.350 | 5.350 | 25,345,254 |
| 2025-09-16 | 5.330 | 5.370 | 5.250 | 5.370 | 5.370 | 27,194,460 |
| 2025-09-15 | 5.380 | 5.410 | 5.260 | 5.290 | 5.290 | 35,669,225 |
| 2025-09-12 | 5.500 | 5.520 | 5.380 | 5.380 | 5.380 | 58,517,925 |
| 2025-09-11 | 5.330 | 5.610 | 5.220 | 5.560 | 5.560 | 79,139,985 |
| 2025-09-10 | 5.240 | 5.350 | 5.220 | 5.330 | 5.330 | 49,341,163 |
| 2025-09-09 | 5.290 | 5.310 | 5.180 | 5.240 | 5.240 | 41,414,870 |
| 2025-09-08 | 5.270 | 5.350 | 5.220 | 5.290 | 5.290 | 43,752,960 |
| 2025-09-05 | 5.220 | 5.290 | 5.140 | 5.270 | 5.270 | 37,791,892 |
| 2025-09-04 | 5.380 | 5.430 | 5.110 | 5.220 | 5.220 | 47,325,472 |
| 2025-09-03 | 5.520 | 5.530 | 5.340 | 5.360 | 5.360 | 39,490,481 |
| 2025-09-02 | 5.750 | 5.790 | 5.460 | 5.530 | 5.530 | 70,222,809 |
| 2025-09-01 | 5.830 | 6.020 | 5.760 | 5.800 | 5.800 | 91,922,502 |
| 2025-08-29 | 6.420 | 6.450 | 5.880 | 5.960 | 5.960 | 123,829,235 |
| 2025-08-28 | 5.880 | 6.330 | 5.880 | 6.300 | 6.300 | 138,140,040 |
| 2025-08-27 | 6.250 | 6.450 | 5.950 | 5.950 | 5.950 | 130,502,841 |
| 2025-08-26 | 6.330 | 6.560 | 6.150 | 6.220 | 6.220 | 136,120,883 |
| 2025-08-25 | 6.110 | 6.710 | 5.980 | 6.330 | 6.330 | 197,857,602 |
| 2025-08-22 | 6.210 | 6.480 | 6.100 | 6.100 | 6.100 | 163,731,274 |
| 2025-08-21 | 5.850 | 6.410 | 5.850 | 6.410 | 6.410 | 212,390,030 |
| 2025-08-20 | 6.000 | 6.100 | 5.680 | 5.830 | 5.830 | 143,626,806 |
| 2025-08-19 | 6.030 | 6.300 | 5.710 | 6.120 | 6.120 | 230,619,248 |
| 2025-08-18 | 5.710 | 5.760 | 5.520 | 5.760 | 5.760 | 75,927,964 |
| 2025-08-15 | 4.720 | 5.240 | 4.690 | 5.240 | 5.240 | 136,091,897 |
| 2025-08-14 | 4.650 | 4.970 | 4.630 | 4.760 | 4.760 | 118,284,509 |
| 2025-08-13 | 4.640 | 4.670 | 4.630 | 4.630 | 4.630 | 28,275,091 |
| 2025-08-12 | 4.750 | 4.750 | 4.600 | 4.640 | 4.640 | 33,183,578 |
| 2025-08-11 | 4.660 | 4.700 | 4.640 | 4.690 | 4.690 | 30,819,580 |
| 2025-08-08 | 4.640 | 4.690 | 4.610 | 4.660 | 4.660 | 32,229,264 |
| 2025-08-07 | 4.700 | 4.770 | 4.630 | 4.670 | 4.670 | 36,891,222 |
| 2025-08-06 | 4.700 | 4.710 | 4.660 | 4.700 | 4.700 | 39,894,870 |
| 2025-08-05 | 4.770 | 4.770 | 4.630 | 4.650 | 4.650 | 73,340,630 |
| 2025-08-04 | 4.980 | 4.980 | 4.600 | 4.710 | 4.710 | 118,834,341 |
| 2025-08-01 | 5.080 | 5.120 | 4.960 | 5.100 | 5.100 | 62,576,494 |
| 2025-07-31 | 4.920 | 5.150 | 4.850 | 5.090 | 5.090 | 102,123,369 |
| 2025-07-30 | 4.940 | 4.990 | 4.870 | 4.910 | 4.910 | 63,534,431 |
| 2025-07-29 | 4.790 | 5.040 | 4.720 | 4.940 | 4.940 | 104,935,781 |
| 2025-07-28 | 4.550 | 4.950 | 4.550 | 4.790 | 4.790 | 128,616,007 |
| 2025-07-25 | 4.600 | 4.620 | 4.530 | 4.540 | 4.540 | 26,486,716 |
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.