Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.400	6.470	6.320	6.340	6.103	10,221,935
2023-10-31	6.660	6.690	6.380	6.390	6.151	16,541,842
2023-10-30	6.660	6.710	6.630	6.660	6.411	10,549,233
2023-10-27	6.650	6.740	6.640	6.690	6.440	7,485,231
2023-10-26	6.410	6.660	6.410	6.650	6.402	11,786,900
2023-10-25	6.330	6.520	6.330	6.440	6.199	8,471,099
2023-10-24	6.210	6.360	6.210	6.330	6.094	6,927,596
2023-10-23	6.380	6.410	6.170	6.200	5.968	8,075,572
2023-10-20	6.380	6.560	6.370	6.380	6.142	12,050,300
2023-10-19	6.540	6.540	6.400	6.400	6.161	9,200,186
2023-10-18	6.580	6.590	6.510	6.540	6.296	6,984,323
2023-10-17	6.780	6.790	6.560	6.570	6.325	13,631,987
2023-10-16	6.810	6.830	6.630	6.790	6.536	13,959,454
2023-10-13	6.760	6.940	6.710	6.850	6.594	14,224,427
2023-10-12	6.680	6.800	6.680	6.760	6.508	8,407,400
2023-10-11	6.820	6.840	6.670	6.670	6.421	12,031,200
2023-10-10	6.860	6.900	6.800	6.820	6.565	8,939,133
2023-10-09	6.810	6.880	6.800	6.850	6.594	7,852,543
2023-09-28	6.770	6.850	6.710	6.830	6.575	7,779,400
2023-09-27	6.720	6.790	6.700	6.720	6.469	5,756,266
2023-09-26	6.710	6.750	6.690	6.710	6.459	4,019,600
2023-09-25	6.720	6.830	6.710	6.740	6.488	7,019,079
2023-09-22	6.590	6.750	6.580	6.730	6.479	6,444,254
2023-09-21	6.680	6.730	6.570	6.580	6.334	7,238,100
2023-09-20	6.710	6.770	6.670	6.690	6.440	6,635,200
2023-09-19	6.800	6.800	6.680	6.710	6.459	8,288,957
2023-09-18	6.600	6.850	6.560	6.790	6.536	15,127,489
2023-09-15	6.640	6.650	6.570	6.610	6.363	8,455,975
2023-09-14	6.660	6.780	6.580	6.610	6.363	10,472,601
2023-09-13	6.840	6.870	6.650	6.720	6.469	8,470,400
2023-09-12	6.870	6.920	6.820	6.870	6.613	7,162,057
2023-09-11	6.730	6.870	6.600	6.850	6.594	12,425,890
2023-09-08	6.620	6.740	6.610	6.700	6.450	6,829,155
2023-09-07	6.780	6.780	6.610	6.610	6.363	7,460,700
2023-09-06	6.700	6.790	6.670	6.760	6.508	5,273,500
2023-09-05	6.780	6.790	6.680	6.710	6.459	6,532,409
2023-09-04	6.660	6.800	6.650	6.790	6.536	7,466,141
2023-09-01	6.740	6.800	6.590	6.680	6.431	10,550,275
2023-08-31	6.870	6.880	6.730	6.750	6.498	6,229,100
2023-08-30	6.850	6.980	6.820	6.840	6.585	8,848,035
2023-08-29	6.670	6.850	6.630	6.850	6.594	8,733,400
2023-08-28	6.780	6.850	6.630	6.640	6.392	11,110,183
2023-08-25	6.630	6.690	6.500	6.540	6.296	7,950,600
2023-08-24	6.680	6.740	6.540	6.670	6.421	6,098,983
2023-08-23	6.750	6.780	6.620	6.640	6.392	6,003,400
2023-08-22	6.700	6.800	6.620	6.740	6.488	6,523,300
2023-08-21	6.790	6.900	6.670	6.670	6.421	6,342,800
2023-08-18	6.830	6.950	6.790	6.810	6.556	8,642,706
2023-08-17	6.660	6.830	6.600	6.810	6.556	6,073,942
2023-08-16	6.720	6.780	6.640	6.680	6.431	6,383,146
2023-08-15	6.790	6.840	6.720	6.760	6.508	4,851,007
2023-08-14	6.710	6.810	6.670	6.800	6.546	7,803,329
2023-08-11	6.940	6.960	6.740	6.750	6.498	7,754,749
2023-08-10	6.920	7.000	6.890	6.930	6.671	6,404,476
2023-08-09	7.010	7.020	6.890	6.900	6.642	7,198,247
2023-08-08	7.000	7.080	6.980	7.040	6.777	5,648,672
2023-08-07	7.050	7.110	6.980	7.020	6.758	5,472,845
2023-08-04	7.100	7.140	7.020	7.060	6.796	8,651,496
2023-08-03	7.170	7.180	7.050	7.070	6.806	8,995,411
2023-08-02	7.150	7.350	7.120	7.220	6.950	11,836,800

← NewerPage 13 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.