Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.960	7.030	6.920	6.970	6.470	8,683,951
2023-02-03	7.030	7.050	6.910	6.970	6.470	11,768,807
2023-02-02	7.120	7.160	7.010	7.020	6.516	14,265,805
2023-02-01	7.000	7.170	6.940	7.120	6.609	19,445,588
2023-01-31	6.920	7.040	6.860	6.980	6.479	22,093,883
2023-01-30	6.500	7.060	6.500	6.970	6.470	35,019,470
2023-01-20	6.430	6.480	6.430	6.470	6.006	5,628,072
2023-01-19	6.340	6.460	6.320	6.430	5.969	7,614,370
2023-01-18	6.350	6.350	6.300	6.320	5.867	4,087,670
2023-01-17	6.270	6.340	6.250	6.320	5.867	5,806,790
2023-01-16	6.220	6.290	6.200	6.260	5.811	6,034,500
2023-01-13	6.200	6.270	6.150	6.220	5.774	5,401,700
2023-01-12	6.130	6.230	6.110	6.200	5.755	5,610,502
2023-01-11	6.210	6.210	6.080	6.100	5.662	4,373,193
2023-01-10	6.230	6.240	6.160	6.170	5.727	3,657,621
2023-01-09	6.170	6.240	6.160	6.210	5.765	5,354,300
2023-01-06	6.150	6.190	6.120	6.150	5.709	4,735,690
2023-01-05	6.080	6.140	6.080	6.130	5.690	4,134,533
2023-01-04	6.070	6.100	6.020	6.080	5.644	4,375,560
2023-01-03	5.960	6.080	5.930	6.070	5.635	5,153,113
2022-12-30	5.910	5.970	5.910	5.940	5.514	2,740,807
2022-12-29	5.950	6.000	5.900	5.910	5.486	3,460,667
2022-12-28	5.980	5.990	5.920	5.940	5.514	4,133,400
2022-12-27	5.990	6.020	5.960	6.010	5.579	2,919,069
2022-12-26	5.870	5.970	5.850	5.960	5.533	3,467,787
2022-12-23	5.880	5.960	5.820	5.850	5.430	3,846,035
2022-12-22	6.030	6.030	5.880	5.890	5.468	4,295,500
2022-12-21	6.080	6.080	5.960	5.990	5.560	4,535,522
2022-12-20	6.000	6.080	6.000	6.050	5.616	4,072,968
2022-12-19	6.150	6.190	5.990	6.020	5.588	7,072,427
2022-12-16	6.260	6.280	6.130	6.170	5.727	5,928,686
2022-12-15	6.220	6.290	6.210	6.290	5.839	3,914,332
2022-12-14	6.260	6.320	6.220	6.220	5.774	4,879,882
2022-12-13	6.300	6.310	6.250	6.270	5.820	5,268,000
2022-12-12	6.360	6.390	6.270	6.300	5.848	5,861,020
2022-12-09	6.470	6.500	6.340	6.350	5.895	9,094,999
2022-12-08	6.480	6.520	6.440	6.450	5.987	4,898,693
2022-12-07	6.530	6.600	6.480	6.500	6.034	7,061,788
2022-12-06	6.580	6.650	6.520	6.550	6.080	10,085,014
2022-12-05	6.500	6.550	6.480	6.540	6.071	7,762,232
2022-12-02	6.460	6.550	6.410	6.510	6.043	7,513,625
2022-12-01	6.470	6.530	6.430	6.470	6.006	6,724,668
2022-11-30	6.400	6.460	6.360	6.440	5.978	7,308,209
2022-11-29	6.300	6.400	6.280	6.370	5.913	6,854,929
2022-11-28	6.230	6.320	6.130	6.300	5.848	6,456,500
2022-11-25	6.350	6.370	6.270	6.300	5.848	6,055,489
2022-11-24	6.370	6.420	6.310	6.380	5.922	6,876,873
2022-11-23	6.400	6.420	6.220	6.340	5.885	9,421,724
2022-11-22	6.500	6.540	6.390	6.400	5.941	7,659,422
2022-11-21	6.450	6.510	6.350	6.510	6.043	7,074,283
2022-11-18	6.520	6.610	6.440	6.450	5.987	8,192,343
2022-11-17	6.510	6.550	6.460	6.530	6.062	8,135,962
2022-11-16	6.460	6.610	6.450	6.530	6.062	10,920,705
2022-11-15	6.330	6.470	6.320	6.460	5.997	7,725,367
2022-11-14	6.430	6.470	6.320	6.360	5.904	9,002,803
2022-11-11	6.570	6.600	6.430	6.430	5.969	9,633,848
2022-11-10	6.610	6.620	6.420	6.430	5.969	10,767,110
2022-11-09	6.540	6.680	6.540	6.600	6.127	7,301,023
2022-11-08	6.650	6.660	6.530	6.570	6.099	8,514,130
2022-11-07	6.660	6.680	6.600	6.650	6.173	9,171,563

← NewerPage 16 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.