Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.790	6.020	5.710	6.010	5.786	9,527,556
2024-01-24	5.680	5.810	5.530	5.770	5.555	11,897,145
2024-01-23	5.620	5.670	5.450	5.630	5.420	12,760,588
2024-01-22	6.050	6.100	5.580	5.660	5.449	12,983,907
2024-01-19	6.090	6.100	5.970	5.990	5.766	7,333,503
2024-01-18	6.240	6.250	5.930	6.090	5.863	14,422,712
2024-01-17	6.440	6.460	6.250	6.260	6.026	8,045,491
2024-01-16	6.490	6.490	6.340	6.430	6.190	8,542,748
2024-01-15	6.500	6.530	6.410	6.490	6.248	6,263,760
2024-01-12	6.510	6.570	6.480	6.500	6.257	6,414,069
2024-01-11	6.390	6.560	6.330	6.530	6.286	9,409,567
2024-01-10	6.470	6.510	6.320	6.390	6.151	6,856,390
2024-01-09	6.480	6.540	6.410	6.470	6.228	6,674,128
2024-01-08	6.630	6.660	6.430	6.450	6.209	9,416,350
2024-01-05	6.710	6.740	6.640	6.660	6.411	9,562,750
2024-01-04	6.690	6.740	6.640	6.710	6.459	7,109,479
2024-01-03	6.780	6.820	6.640	6.720	6.469	13,046,801
2024-01-02	6.660	6.870	6.610	6.820	6.565	20,305,000
2023-12-29	6.510	6.640	6.480	6.630	6.382	10,283,560
2023-12-28	6.360	6.540	6.310	6.520	6.277	8,315,400
2023-12-27	6.430	6.440	6.290	6.360	6.122	7,061,098
2023-12-26	6.560	6.560	6.370	6.400	6.161	7,826,702
2023-12-25	6.560	6.620	6.500	6.540	6.296	5,710,953
2023-12-22	6.680	6.690	6.560	6.580	6.334	9,156,113
2023-12-21	6.630	6.690	6.450	6.680	6.431	11,994,937
2023-12-20	6.620	6.810	6.610	6.650	6.402	10,071,450
2023-12-19	6.600	6.640	6.520	6.610	6.363	6,338,550
2023-12-18	6.640	6.680	6.560	6.590	6.344	7,308,191
2023-12-15	6.770	6.780	6.640	6.660	6.411	8,659,300
2023-12-14	6.750	6.880	6.740	6.750	6.498	9,500,116
2023-12-13	6.710	6.830	6.630	6.730	6.479	8,581,068
2023-12-12	6.650	6.730	6.610	6.730	6.479	7,566,950
2023-12-11	6.610	6.700	6.530	6.690	6.440	10,133,311
2023-12-08	6.680	6.810	6.550	6.560	6.315	12,687,996
2023-12-07	6.870	6.890	6.650	6.690	6.440	19,309,400
2023-12-06	6.770	6.970	6.730	6.880	6.623	24,790,261
2023-12-05	6.800	6.880	6.710	6.740	6.488	13,014,335
2023-12-04	6.820	6.870	6.770	6.800	6.546	10,204,145
2023-12-01	6.800	6.850	6.720	6.790	6.536	10,329,725
2023-11-30	6.860	6.870	6.710	6.780	6.527	10,249,805
2023-11-29	6.940	6.940	6.840	6.880	6.623	10,944,923
2023-11-28	6.860	6.950	6.820	6.930	6.671	16,145,334
2023-11-27	6.750	6.960	6.700	6.880	6.623	16,234,901
2023-11-24	6.810	6.850	6.710	6.730	6.479	8,102,900
2023-11-23	6.640	6.840	6.640	6.810	6.556	9,227,540
2023-11-22	6.730	6.770	6.650	6.670	6.421	9,075,079
2023-11-21	6.820	6.840	6.740	6.770	6.517	9,208,446
2023-11-20	6.850	6.850	6.750	6.820	6.565	9,838,876
2023-11-17	6.790	6.850	6.690	6.830	6.575	11,078,803
2023-11-16	6.790	6.880	6.750	6.770	6.517	16,383,700
2023-11-15	6.560	6.840	6.550	6.790	6.536	21,812,715
2023-11-14	6.470	6.560	6.470	6.530	6.286	7,271,503
2023-11-13	6.420	6.510	6.360	6.510	6.267	7,717,854
2023-11-10	6.410	6.450	6.360	6.410	6.171	5,753,470
2023-11-09	6.520	6.520	6.400	6.420	6.180	6,920,935
2023-11-08	6.580	6.620	6.480	6.530	6.286	8,435,593
2023-11-07	6.520	6.590	6.500	6.570	6.325	7,483,902
2023-11-06	6.460	6.580	6.460	6.530	6.286	10,272,467
2023-11-03	6.310	6.490	6.310	6.450	6.209	8,575,600
2023-11-02	6.330	6.430	6.300	6.310	6.074	8,512,300

← NewerPage 12 of 21 · 1,212 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.