Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.910	12.260	10.810	12.000	11.774	199,053,942
2024-07-26	10.460	11.420	10.360	11.150	10.940	192,047,186
2024-07-25	9.940	10.930	9.760	10.740	10.538	186,159,875
2024-07-24	9.500	10.290	9.420	9.940	9.753	93,307,695
2024-07-23	9.510	9.950	9.430	9.590	9.410	77,506,680
2024-07-22	9.510	9.720	9.430	9.600	9.419	45,819,673
2024-07-19	9.660	9.820	9.540	9.550	9.370	45,750,561
2024-07-18	9.710	9.930	9.500	9.720	9.537	54,330,515
2024-07-17	10.370	10.370	9.830	9.850	9.665	63,577,593
2024-07-16	10.280	10.380	10.100	10.380	10.185	54,132,333
2024-07-15	10.490	10.680	10.280	10.370	10.175	56,269,301
2024-07-12	10.400	10.760	10.360	10.540	10.342	76,671,163
2024-07-11	10.610	10.650	10.400	10.480	10.283	90,096,201
2024-07-10	10.390	10.760	10.280	10.420	10.224	135,462,921
2024-07-09	9.480	10.440	9.400	10.440	10.244	154,858,749
2024-07-08	9.800	9.840	9.450	9.490	9.312	56,267,267
2024-07-05	9.880	9.960	9.630	9.760	9.576	66,414,821
2024-07-04	10.410	10.450	9.900	10.010	9.822	90,290,589
2024-07-03	10.500	10.800	10.380	10.500	10.303	92,827,241
2024-07-02	10.630	10.650	10.290	10.340	10.146	68,710,500
2024-07-01	10.600	10.790	10.410	10.710	10.509	70,379,860
2024-06-28	10.530	10.980	10.530	10.640	10.440	91,959,933
2024-06-27	11.230	11.230	10.470	10.530	10.332	113,273,566
2024-06-26	11.450	11.480	10.900	11.390	11.176	95,753,957
2024-06-25	11.580	11.760	11.300	11.450	11.235	76,460,702
2024-06-24	11.860	12.100	11.510	11.560	11.343	84,049,583
2024-06-21	12.540	12.800	11.880	12.100	11.872	124,093,866
2024-06-20	13.080	13.150	12.500	12.590	12.353	121,644,713
2024-06-19	13.030	13.530	12.970	13.080	12.834	182,128,582
2024-06-18	12.260	13.400	12.190	13.050	12.805	186,591,492
2024-06-17	12.560	12.790	12.210	12.220	11.990	116,512,920
2024-06-14	12.810	13.040	12.630	12.700	12.461	106,828,143
2024-06-13	13.180	13.500	12.810	13.230	12.736	153,646,094
2024-06-12	13.370	13.610	13.110	13.370	12.871	149,482,042
2024-06-11	13.110	13.670	12.740	13.500	12.996	200,394,467
2024-06-07	12.340	13.450	12.340	13.450	12.948	206,405,781
2024-06-06	12.580	12.930	11.800	12.230	11.773	164,133,107
2024-06-05	12.800	13.030	12.420	12.750	12.274	139,030,886
2024-06-04	12.060	13.280	11.900	12.820	12.341	183,953,930
2024-06-03	11.550	12.520	11.450	12.290	11.831	150,161,046
2024-05-31	11.400	11.880	11.040	11.610	11.176	126,600,879
2024-05-30	12.570	12.640	11.320	11.600	11.167	120,305,593
2024-05-29	11.980	12.650	11.880	12.510	12.043	124,754,995
2024-05-28	11.950	12.520	11.850	12.160	11.706	108,053,183
2024-05-27	11.580	12.700	11.020	12.270	11.812	132,646,652
2024-05-24	12.180	12.180	11.460	11.620	11.186	120,722,192
2024-05-23	13.000	13.160	12.650	12.650	12.178	112,033,310
2024-05-22	13.100	13.190	12.520	12.900	12.418	130,342,571
2024-05-21	13.310	13.990	12.910	13.190	12.697	176,968,432
2024-05-20	12.800	13.940	12.610	13.680	13.169	229,952,870
2024-05-17	12.020	12.930	11.440	12.930	12.447	249,157,547
2024-05-16	11.450	11.970	11.410	11.750	11.311	116,522,433
2024-05-15	11.310	11.870	11.210	11.470	11.042	106,474,554
2024-05-14	11.840	11.870	11.380	11.440	11.013	91,115,713
2024-05-13	11.200	11.740	11.000	11.710	11.273	108,031,861
2024-05-10	12.100	12.200	11.430	11.570	11.138	141,432,613
2024-05-09	12.750	12.800	11.810	12.310	11.850	166,382,878
2024-05-08	12.000	13.010	11.890	12.730	12.255	222,336,753
2024-05-07	11.800	12.610	11.650	12.610	12.139	182,897,151
2024-05-06	10.990	11.840	10.990	11.460	11.032	173,951,010

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2000 CNY
2025-06-17	0.2000 CNY
2024-06-14	0.2500 CNY
2023-06-21	0.2500 CNY
2022-06-24	0.2500 CNY
2021-06-22	0.3000 CNY
2020-06-23	0.3000 CNY
2019-06-28	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.