Chongqing Zongshen Power Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.400 | 12.500 | 11.730 | 11.730 | 11.292 | 59,095,100 |
| 2024-04-29 | 12.940 | 13.290 | 12.200 | 13.030 | 12.543 | 272,188,039 |
| 2024-04-26 | 12.050 | 12.540 | 12.050 | 12.540 | 12.072 | 218,033,980 |
| 2024-04-25 | 11.710 | 11.880 | 11.250 | 11.400 | 10.974 | 181,113,942 |
| 2024-04-24 | 10.930 | 12.330 | 10.930 | 11.700 | 11.263 | 252,918,418 |
| 2024-04-23 | 10.910 | 12.100 | 10.520 | 11.700 | 11.263 | 252,324,782 |
| 2024-04-22 | 10.800 | 11.330 | 10.000 | 11.100 | 10.685 | 265,066,100 |
| 2024-04-19 | 9.000 | 10.300 | 9.000 | 10.300 | 9.915 | 201,148,967 |
| 2024-04-18 | 8.900 | 9.630 | 8.840 | 9.360 | 9.010 | 228,264,750 |
| 2024-04-17 | 8.090 | 8.750 | 8.080 | 8.750 | 8.423 | 86,543,893 |
| 2024-04-16 | 8.270 | 8.540 | 7.910 | 7.950 | 7.653 | 108,043,833 |
| 2024-04-15 | 8.650 | 8.970 | 8.190 | 8.420 | 8.106 | 127,466,264 |
| 2024-04-12 | 8.510 | 9.320 | 8.460 | 8.850 | 8.519 | 158,618,925 |
| 2024-04-11 | 9.180 | 9.470 | 8.680 | 8.680 | 8.356 | 231,524,720 |
| 2024-04-10 | 8.750 | 9.640 | 8.740 | 9.640 | 9.280 | 224,478,566 |
| 2024-04-09 | 8.290 | 9.030 | 8.030 | 8.760 | 8.433 | 188,967,239 |
| 2024-04-08 | 8.710 | 9.090 | 7.920 | 8.210 | 7.903 | 148,880,015 |
| 2024-04-03 | 7.990 | 9.380 | 7.990 | 8.790 | 8.462 | 202,286,926 |
| 2024-04-02 | 8.430 | 9.090 | 8.430 | 8.880 | 8.548 | 207,033,209 |
| 2024-04-01 | 8.170 | 8.930 | 7.840 | 8.260 | 7.952 | 171,915,894 |
| 2024-03-29 | 7.660 | 8.120 | 7.660 | 8.120 | 7.817 | 99,936,437 |
| 2024-03-28 | 6.820 | 7.380 | 6.820 | 7.380 | 7.104 | 82,784,627 |
| 2024-03-27 | 6.830 | 6.960 | 6.650 | 6.710 | 6.459 | 26,575,483 |
| 2024-03-26 | 6.840 | 6.950 | 6.760 | 6.860 | 6.604 | 22,968,436 |
| 2024-03-25 | 7.070 | 7.250 | 6.830 | 6.840 | 6.585 | 39,245,129 |
| 2024-03-22 | 7.180 | 7.350 | 7.000 | 7.220 | 6.950 | 50,111,100 |
| 2024-03-21 | 6.990 | 7.330 | 6.870 | 7.270 | 6.998 | 56,087,179 |
| 2024-03-20 | 6.750 | 7.090 | 6.750 | 7.000 | 6.739 | 42,261,539 |
| 2024-03-19 | 6.820 | 6.930 | 6.660 | 6.680 | 6.431 | 28,001,999 |
| 2024-03-18 | 6.500 | 6.850 | 6.480 | 6.790 | 6.536 | 38,059,659 |
| 2024-03-15 | 6.400 | 6.510 | 6.400 | 6.510 | 6.267 | 18,977,412 |
| 2024-03-14 | 6.490 | 6.520 | 6.320 | 6.400 | 6.161 | 26,166,357 |
| 2024-03-13 | 6.720 | 6.720 | 6.370 | 6.520 | 6.277 | 56,429,106 |
| 2024-03-12 | 6.100 | 6.660 | 6.050 | 6.660 | 6.411 | 40,150,067 |
| 2024-03-11 | 5.930 | 6.060 | 5.920 | 6.050 | 5.824 | 14,658,461 |
| 2024-03-08 | 5.940 | 5.990 | 5.860 | 5.930 | 5.709 | 9,588,965 |
| 2024-03-07 | 5.990 | 6.090 | 5.940 | 5.960 | 5.737 | 15,483,706 |
| 2024-03-06 | 5.850 | 6.060 | 5.840 | 5.980 | 5.757 | 21,247,451 |
| 2024-03-05 | 5.850 | 6.100 | 5.770 | 5.940 | 5.718 | 21,483,830 |
| 2024-03-04 | 5.910 | 5.950 | 5.800 | 5.850 | 5.632 | 9,325,701 |
| 2024-03-01 | 5.940 | 6.020 | 5.840 | 5.910 | 5.689 | 10,936,602 |
| 2024-02-29 | 5.640 | 5.900 | 5.640 | 5.900 | 5.680 | 15,129,000 |
| 2024-02-28 | 5.990 | 6.060 | 5.640 | 5.640 | 5.429 | 17,623,500 |
| 2024-02-27 | 5.870 | 5.970 | 5.810 | 5.970 | 5.747 | 11,607,836 |
| 2024-02-26 | 5.720 | 6.000 | 5.660 | 5.880 | 5.660 | 21,278,368 |
| 2024-02-23 | 5.550 | 5.650 | 5.470 | 5.620 | 5.410 | 11,272,211 |
| 2024-02-22 | 5.460 | 5.560 | 5.430 | 5.550 | 5.343 | 10,091,202 |
| 2024-02-21 | 5.350 | 5.620 | 5.310 | 5.460 | 5.256 | 14,308,322 |
| 2024-02-20 | 5.420 | 5.430 | 5.300 | 5.400 | 5.198 | 11,003,530 |
| 2024-02-19 | 5.600 | 5.600 | 5.330 | 5.420 | 5.218 | 26,294,672 |
| 2024-02-08 | 5.050 | 5.540 | 5.050 | 5.540 | 5.333 | 26,959,474 |
| 2024-02-07 | 4.920 | 5.160 | 4.850 | 5.040 | 4.852 | 22,207,438 |
| 2024-02-06 | 4.560 | 4.980 | 4.450 | 4.910 | 4.727 | 23,924,566 |
| 2024-02-05 | 5.010 | 5.030 | 4.530 | 4.560 | 4.390 | 28,218,229 |
| 2024-02-02 | 5.350 | 5.440 | 4.860 | 5.030 | 4.842 | 20,019,713 |
| 2024-02-01 | 5.500 | 5.500 | 5.270 | 5.380 | 5.179 | 13,835,521 |
| 2024-01-31 | 5.760 | 5.760 | 5.460 | 5.470 | 5.266 | 12,207,940 |
| 2024-01-30 | 5.890 | 5.990 | 5.730 | 5.750 | 5.535 | 8,214,700 |
| 2024-01-29 | 6.050 | 6.120 | 5.870 | 5.880 | 5.660 | 10,095,607 |
| 2024-01-26 | 6.020 | 6.130 | 5.990 | 6.040 | 5.814 | 7,166,126 |
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.