Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.120	7.220	7.080	7.170	6.902	9,693,454
2023-07-31	7.090	7.190	7.070	7.150	6.883	10,266,483
2023-07-28	6.980	7.140	6.960	7.090	6.825	8,108,152
2023-07-27	7.010	7.120	7.010	7.060	6.796	8,933,890
2023-07-26	7.110	7.130	6.960	7.000	6.739	8,079,257
2023-07-25	7.050	7.160	6.990	7.140	6.873	11,050,510
2023-07-24	6.920	7.040	6.810	6.980	6.719	8,820,613
2023-07-21	7.000	7.000	6.860	6.900	6.642	9,364,370
2023-07-20	7.070	7.140	6.990	7.010	6.748	7,339,041
2023-07-19	7.110	7.140	7.040	7.070	6.806	5,456,602
2023-07-18	7.080	7.170	6.980	7.140	6.873	8,047,700
2023-07-17	7.050	7.130	6.990	7.080	6.816	7,932,430
2023-07-14	7.090	7.140	7.040	7.090	6.825	5,848,023
2023-07-13	7.120	7.180	7.070	7.090	6.825	9,243,360
2023-07-12	7.210	7.240	7.100	7.120	6.854	9,233,692
2023-07-11	7.100	7.200	7.070	7.200	6.931	8,859,464
2023-07-10	7.080	7.170	7.030	7.070	6.806	9,999,541
2023-07-07	7.150	7.170	7.080	7.140	6.873	8,352,152
2023-07-06	7.170	7.190	7.100	7.160	6.893	9,959,213
2023-07-05	7.220	7.240	7.140	7.160	6.893	11,231,857
2023-07-04	7.070	7.260	7.070	7.220	6.950	13,399,579
2023-07-03	7.100	7.140	7.040	7.080	6.816	9,847,417
2023-06-30	7.000	7.140	6.970	7.080	6.816	11,687,740
2023-06-29	6.970	7.050	6.900	7.030	6.767	11,492,217
2023-06-28	6.910	6.950	6.820	6.930	6.671	7,844,224
2023-06-27	6.740	6.950	6.710	6.910	6.652	11,523,644
2023-06-26	6.750	6.870	6.700	6.750	6.498	10,908,300
2023-06-21	6.820	6.860	6.720	6.780	6.527	18,803,520
2023-06-20	6.920	7.050	6.900	7.000	6.498	10,295,148
2023-06-19	6.940	7.030	6.840	6.940	6.442	13,329,980
2023-06-16	6.810	6.850	6.770	6.840	6.349	7,479,300
2023-06-15	6.780	6.840	6.740	6.800	6.312	7,239,100
2023-06-14	6.790	6.790	6.700	6.740	6.257	4,802,773
2023-06-13	6.680	6.790	6.670	6.760	6.275	7,031,079
2023-06-12	6.500	6.710	6.460	6.680	6.201	8,766,149
2023-06-09	6.520	6.550	6.450	6.510	6.043	5,193,499
2023-06-08	6.600	6.600	6.490	6.530	6.062	4,804,870
2023-06-07	6.580	6.630	6.530	6.590	6.117	4,737,793
2023-06-06	6.770	6.780	6.540	6.550	6.080	9,264,536
2023-06-05	6.670	6.820	6.670	6.800	6.312	9,232,654
2023-06-02	6.750	6.750	6.660	6.660	6.182	6,101,790
2023-06-01	6.660	6.750	6.660	6.710	6.229	4,981,066
2023-05-31	6.690	6.720	6.640	6.700	6.219	4,025,800
2023-05-30	6.650	6.730	6.590	6.710	6.229	5,845,462
2023-05-29	6.720	6.730	6.600	6.610	6.136	5,361,836
2023-05-26	6.690	6.740	6.500	6.730	6.247	6,941,664
2023-05-25	6.760	6.790	6.610	6.680	6.201	8,581,952
2023-05-24	6.750	6.770	6.650	6.660	6.182	5,707,915
2023-05-23	6.760	6.820	6.720	6.750	6.266	5,894,942
2023-05-22	6.730	6.780	6.670	6.760	6.275	5,530,508
2023-05-19	6.730	6.770	6.660	6.710	6.229	6,879,772
2023-05-18	6.710	6.760	6.680	6.720	6.238	7,064,569
2023-05-17	6.650	6.740	6.600	6.710	6.229	7,732,227
2023-05-16	6.700	6.730	6.630	6.650	6.173	5,358,923
2023-05-15	6.630	6.720	6.620	6.690	6.210	6,680,706
2023-05-12	6.640	6.690	6.540	6.650	6.173	6,048,500
2023-05-11	6.660	6.680	6.610	6.640	6.164	5,921,425
2023-05-10	6.550	6.620	6.520	6.580	6.108	6,860,412
2023-05-09	6.650	6.650	6.520	6.520	6.052	7,908,378
2023-05-08	6.570	6.700	6.570	6.620	6.145	9,167,629

← NewerPage 14 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.