Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.550	6.590	6.460	6.550	6.080	5,768,148
2023-05-04	6.430	6.590	6.420	6.550	6.080	8,485,837
2023-04-28	6.390	6.480	6.360	6.460	5.997	7,359,563
2023-04-27	6.330	6.380	6.250	6.340	5.885	4,902,032
2023-04-26	6.160	6.340	6.160	6.320	5.867	4,936,987
2023-04-25	6.270	6.290	6.090	6.210	5.765	6,445,883
2023-04-24	6.230	6.290	6.160	6.270	5.820	5,126,300
2023-04-21	6.350	6.400	6.220	6.240	5.792	8,381,096
2023-04-20	6.430	6.430	6.320	6.370	5.913	5,874,087
2023-04-19	6.470	6.470	6.400	6.440	5.978	6,347,006
2023-04-18	6.490	6.510	6.430	6.450	5.987	6,329,796
2023-04-17	6.470	6.490	6.440	6.490	6.025	7,066,453
2023-04-14	6.420	6.480	6.420	6.450	5.987	6,197,796
2023-04-13	6.540	6.550	6.410	6.420	5.960	7,400,809
2023-04-12	6.480	6.570	6.470	6.520	6.052	7,865,294
2023-04-11	6.460	6.490	6.400	6.440	5.978	9,197,973
2023-04-10	6.640	6.640	6.470	6.480	6.015	12,946,835
2023-04-07	6.660	6.690	6.620	6.640	6.164	9,485,198
2023-04-06	6.650	6.720	6.610	6.660	6.182	12,282,831
2023-04-04	6.850	6.850	6.610	6.660	6.182	21,402,745
2023-04-03	7.120	7.150	6.840	6.870	6.377	39,435,710
2023-03-31	7.310	7.390	7.220	7.370	6.841	18,102,833
2023-03-30	7.150	7.400	7.090	7.250	6.730	18,835,082
2023-03-29	7.070	7.230	7.070	7.120	6.609	9,515,368
2023-03-28	7.130	7.150	7.060	7.070	6.563	6,222,500
2023-03-27	7.180	7.190	7.030	7.110	6.600	10,639,200
2023-03-24	7.100	7.360	7.090	7.180	6.665	17,176,849
2023-03-23	7.080	7.080	7.010	7.040	6.535	6,706,976
2023-03-22	6.960	7.120	6.940	7.080	6.572	11,174,300
2023-03-21	6.860	7.030	6.860	6.940	6.442	8,597,235
2023-03-20	6.850	6.960	6.780	6.890	6.396	10,770,777
2023-03-17	6.700	6.840	6.700	6.790	6.303	7,269,329
2023-03-16	6.760	6.940	6.660	6.670	6.192	11,580,466
2023-03-15	6.690	6.800	6.680	6.740	6.257	5,782,000
2023-03-14	6.730	6.820	6.560	6.690	6.210	8,996,352
2023-03-13	6.840	6.870	6.730	6.790	6.303	7,348,974
2023-03-10	6.940	7.000	6.820	6.840	6.349	8,945,100
2023-03-09	7.100	7.100	6.950	6.970	6.470	8,096,500
2023-03-08	6.950	7.060	6.870	7.050	6.544	12,542,700
2023-03-07	7.300	7.340	6.950	6.970	6.470	24,671,545
2023-03-06	7.080	7.420	7.070	7.320	6.795	26,440,671
2023-03-03	7.060	7.100	6.990	7.030	6.526	7,442,556
2023-03-02	7.200	7.220	7.040	7.040	6.535	10,855,644
2023-03-01	7.100	7.200	7.070	7.190	6.674	9,535,567
2023-02-28	7.080	7.130	7.020	7.110	6.600	5,576,512
2023-02-27	7.090	7.160	7.030	7.050	6.544	6,542,927
2023-02-24	7.180	7.220	7.060	7.110	6.600	9,216,900
2023-02-23	7.140	7.370	7.130	7.180	6.665	16,847,897
2023-02-22	7.110	7.140	7.040	7.110	6.600	5,523,937
2023-02-21	7.120	7.160	7.040	7.130	6.619	6,668,495
2023-02-20	7.020	7.110	6.940	7.100	6.591	9,933,628
2023-02-17	6.980	7.100	6.980	7.040	6.535	10,306,984
2023-02-16	7.120	7.210	6.900	6.950	6.452	13,556,443
2023-02-15	7.140	7.230	7.120	7.170	6.656	9,297,200
2023-02-14	7.150	7.180	7.100	7.140	6.628	7,003,614
2023-02-13	7.120	7.160	7.070	7.150	6.637	9,400,007
2023-02-10	7.170	7.180	7.070	7.100	6.591	11,543,525
2023-02-09	6.990	7.250	6.980	7.190	6.674	17,403,148
2023-02-08	7.000	7.080	6.960	7.020	6.516	9,628,861
2023-02-07	7.020	7.060	6.950	7.000	6.498	8,859,300

← NewerPage 15 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.