Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.490 | 3.510 | 3.460 | 3.470 | 3.470 | 12,024,962 |
| 2025-04-24 | 3.450 | 3.500 | 3.420 | 3.480 | 3.480 | 17,022,220 |
| 2025-04-23 | 3.440 | 3.510 | 3.430 | 3.460 | 3.460 | 13,527,773 |
| 2025-04-22 | 3.380 | 3.430 | 3.380 | 3.430 | 3.430 | 15,706,115 |
| 2025-04-21 | 3.310 | 3.390 | 3.280 | 3.390 | 3.390 | 12,097,840 |
| 2025-04-18 | 3.300 | 3.320 | 3.250 | 3.300 | 3.300 | 9,227,880 |
| 2025-04-17 | 3.220 | 3.350 | 3.210 | 3.300 | 3.300 | 14,592,991 |
| 2025-04-16 | 3.310 | 3.330 | 3.180 | 3.230 | 3.230 | 12,977,952 |
| 2025-04-15 | 3.280 | 3.330 | 3.250 | 3.320 | 3.320 | 12,190,110 |
| 2025-04-14 | 3.250 | 3.300 | 3.250 | 3.280 | 3.280 | 12,420,700 |
| 2025-04-11 | 3.200 | 3.290 | 3.180 | 3.230 | 3.230 | 13,591,212 |
| 2025-04-10 | 3.180 | 3.270 | 3.180 | 3.220 | 3.220 | 18,563,613 |
| 2025-04-09 | 3.010 | 3.180 | 2.830 | 3.150 | 3.150 | 29,221,231 |
| 2025-04-08 | 3.270 | 3.280 | 3.020 | 3.080 | 3.080 | 30,113,174 |
| 2025-04-07 | 3.420 | 3.450 | 3.250 | 3.250 | 3.250 | 20,880,340 |
| 2025-04-03 | 3.580 | 3.630 | 3.560 | 3.610 | 3.610 | 13,421,896 |
| 2025-04-02 | 3.600 | 3.630 | 3.570 | 3.600 | 3.600 | 11,117,360 |
| 2025-04-01 | 3.540 | 3.620 | 3.540 | 3.600 | 3.600 | 13,495,338 |
| 2025-03-31 | 3.600 | 3.610 | 3.500 | 3.540 | 3.540 | 14,313,381 |
| 2025-03-28 | 3.670 | 3.720 | 3.600 | 3.620 | 3.620 | 16,656,540 |
| 2025-03-27 | 3.680 | 3.710 | 3.610 | 3.670 | 3.670 | 18,151,993 |
| 2025-03-26 | 3.600 | 3.680 | 3.590 | 3.670 | 3.670 | 17,499,386 |
| 2025-03-25 | 3.570 | 3.630 | 3.540 | 3.610 | 3.610 | 15,146,604 |
| 2025-03-24 | 3.670 | 3.700 | 3.510 | 3.590 | 3.590 | 22,788,544 |
| 2025-03-21 | 3.710 | 3.750 | 3.660 | 3.670 | 3.670 | 21,713,400 |
| 2025-03-20 | 3.690 | 3.790 | 3.680 | 3.720 | 3.720 | 36,849,786 |
| 2025-03-19 | 3.680 | 3.740 | 3.620 | 3.640 | 3.640 | 45,172,409 |
| 2025-03-18 | 3.530 | 3.860 | 3.500 | 3.700 | 3.700 | 73,111,394 |
| 2025-03-17 | 3.460 | 3.530 | 3.460 | 3.510 | 3.510 | 15,611,780 |
| 2025-03-14 | 3.390 | 3.460 | 3.370 | 3.450 | 3.450 | 18,560,413 |
| 2025-03-13 | 3.430 | 3.440 | 3.340 | 3.390 | 3.390 | 16,822,110 |
| 2025-03-12 | 3.460 | 3.470 | 3.420 | 3.440 | 3.440 | 12,827,338 |
| 2025-03-11 | 3.420 | 3.460 | 3.410 | 3.460 | 3.460 | 9,557,558 |
| 2025-03-10 | 3.420 | 3.480 | 3.410 | 3.450 | 3.450 | 12,524,540 |
| 2025-03-07 | 3.420 | 3.460 | 3.390 | 3.420 | 3.420 | 12,596,440 |
| 2025-03-06 | 3.420 | 3.450 | 3.400 | 3.430 | 3.430 | 15,133,420 |
| 2025-03-05 | 3.480 | 3.490 | 3.370 | 3.420 | 3.420 | 11,961,420 |
| 2025-03-04 | 3.440 | 3.480 | 3.420 | 3.470 | 3.470 | 8,700,120 |
| 2025-03-03 | 3.430 | 3.520 | 3.420 | 3.440 | 3.440 | 13,383,114 |
| 2025-02-28 | 3.490 | 3.520 | 3.400 | 3.430 | 3.430 | 13,694,870 |
| 2025-02-27 | 3.550 | 3.570 | 3.450 | 3.510 | 3.510 | 15,010,423 |
| 2025-02-26 | 3.540 | 3.600 | 3.540 | 3.550 | 3.550 | 13,206,920 |
| 2025-02-25 | 3.490 | 3.560 | 3.460 | 3.540 | 3.540 | 16,392,800 |
| 2025-02-24 | 3.450 | 3.530 | 3.440 | 3.520 | 3.520 | 18,883,624 |
| 2025-02-21 | 3.470 | 3.480 | 3.410 | 3.450 | 3.450 | 12,352,090 |
| 2025-02-20 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 10,234,830 |
| 2025-02-19 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 9,436,563 |
| 2025-02-18 | 3.490 | 3.500 | 3.380 | 3.390 | 3.390 | 11,735,048 |
| 2025-02-17 | 3.440 | 3.490 | 3.410 | 3.490 | 3.490 | 13,187,797 |
| 2025-02-14 | 3.450 | 3.460 | 3.410 | 3.420 | 3.420 | 8,210,971 |
| 2025-02-13 | 3.490 | 3.500 | 3.430 | 3.440 | 3.440 | 10,409,662 |
| 2025-02-12 | 3.440 | 3.500 | 3.440 | 3.490 | 3.490 | 12,789,211 |
| 2025-02-11 | 3.460 | 3.510 | 3.420 | 3.460 | 3.460 | 15,638,641 |
| 2025-02-10 | 3.450 | 3.470 | 3.430 | 3.460 | 3.460 | 12,393,920 |
| 2025-02-07 | 3.430 | 3.480 | 3.410 | 3.460 | 3.460 | 17,118,984 |
| 2025-02-06 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 14,766,643 |
| 2025-02-05 | 3.340 | 3.430 | 3.340 | 3.410 | 3.410 | 14,666,200 |
| 2025-01-27 | 3.380 | 3.450 | 3.310 | 3.350 | 3.350 | 21,998,344 |
| 2025-01-24 | 3.240 | 3.250 | 3.190 | 3.240 | 3.240 | 10,790,980 |
| 2025-01-23 | 3.310 | 3.350 | 3.230 | 3.250 | 3.250 | 16,582,520 |
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.