Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.470 | 8.490 | 7.830 | 7.840 | 7.840 | 66,071,957 |
| 2026-10-21 | 8.430 | 8.580 | 8.210 | 8.350 | 8.350 | 90,227,663 |
| 2026-10-20 | 7.930 | 8.200 | 7.890 | 8.130 | 8.130 | 44,130,954 |
| 2026-10-19 | 8.020 | 8.020 | 7.560 | 7.950 | 7.950 | 48,773,121 |
| 2026-10-16 | 8.090 | 8.380 | 7.940 | 8.040 | 8.040 | 57,705,683 |
| 2026-10-15 | 8.180 | 8.230 | 7.910 | 7.930 | 7.930 | 50,479,492 |
| 2026-10-14 | 8.770 | 8.790 | 8.420 | 8.430 | 8.430 | 38,688,072 |
| 2026-10-13 | 8.540 | 8.870 | 8.180 | 8.810 | 8.810 | 63,857,326 |
| 2026-10-12 | 9.200 | 9.320 | 8.680 | 8.730 | 8.730 | 67,367,256 |
| 2026-10-09 | 9.690 | 9.900 | 8.830 | 9.270 | 9.270 | 113,712,797 |
| 2026-10-08 | 9.520 | 10.400 | 9.490 | 9.810 | 9.810 | 133,368,305 |
| 2026-09-30 | 9.790 | 9.950 | 9.420 | 9.500 | 9.500 | 75,477,345 |
| 2026-09-29 | 10.030 | 10.450 | 9.680 | 9.760 | 9.760 | 102,371,532 |
| 2026-09-28 | 10.440 | 10.740 | 10.000 | 10.160 | 10.160 | 138,132,427 |
| 2026-09-24 | 10.020 | 11.110 | 9.960 | 10.590 | 10.590 | 218,993,932 |
| 2026-09-23 | 10.390 | 10.530 | 10.110 | 10.120 | 10.120 | 83,082,760 |
| 2026-09-22 | 10.690 | 10.900 | 10.370 | 10.450 | 10.450 | 136,432,726 |
Page 1 of 1 · 17 trading days
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.