Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.510	6.670	6.480	6.660	6.182	11,973,958
2022-11-03	6.470	6.500	6.430	6.490	6.025	7,409,569
2022-11-02	6.540	6.540	6.450	6.510	6.043	10,834,859
2022-11-01	6.450	6.570	6.400	6.550	6.080	11,121,202
2022-10-31	6.520	6.580	6.370	6.430	5.969	13,248,199
2022-10-28	6.770	6.770	6.470	6.490	6.025	13,585,954
2022-10-27	6.790	6.980	6.720	6.770	6.284	16,000,165
2022-10-26	6.610	6.830	6.600	6.820	6.331	14,921,831
2022-10-25	6.420	6.630	6.420	6.620	6.145	14,703,503
2022-10-24	6.430	6.610	6.420	6.460	5.997	13,227,547
2022-10-21	6.460	6.590	6.400	6.430	5.969	11,027,406
2022-10-20	6.330	6.550	6.310	6.420	5.960	14,208,066
2022-10-19	6.390	6.440	6.320	6.340	5.885	9,398,800
2022-10-18	6.270	6.380	6.260	6.320	5.867	7,797,063
2022-10-17	6.200	6.340	6.160	6.300	5.848	7,722,519
2022-10-14	6.190	6.250	6.150	6.210	5.765	6,961,296
2022-10-13	6.090	6.200	6.060	6.160	5.718	7,241,484
2022-10-12	6.020	6.130	5.850	6.130	5.690	9,468,298
2022-10-11	5.930	6.150	5.890	6.050	5.616	7,614,729
2022-10-10	6.010	6.070	5.890	5.930	5.505	6,008,022
2022-09-30	6.080	6.100	5.960	5.960	5.533	7,196,023
2022-09-29	6.170	6.210	6.020	6.080	5.644	10,665,856
2022-09-28	6.370	6.370	6.100	6.100	5.662	12,033,580
2022-09-27	6.350	6.470	6.310	6.380	5.922	7,710,040
2022-09-26	6.350	6.450	6.260	6.320	5.867	7,161,268
2022-09-23	6.460	6.570	6.320	6.370	5.913	9,195,705
2022-09-22	6.470	6.570	6.420	6.460	5.997	7,694,996
2022-09-21	6.420	6.540	6.320	6.500	6.034	8,626,228
2022-09-20	6.350	6.500	6.350	6.430	5.969	9,107,563
2022-09-19	6.420	6.480	6.270	6.310	5.857	11,333,736
2022-09-16	6.660	6.710	6.390	6.410	5.950	14,969,691
2022-09-15	6.890	6.890	6.600	6.670	6.192	16,313,187
2022-09-14	6.910	6.990	6.780	6.830	6.340	14,283,700
2022-09-13	7.070	7.140	6.940	7.010	6.507	18,348,943
2022-09-09	7.220	7.250	7.070	7.090	6.581	20,624,496
2022-09-08	7.330	7.370	7.200	7.220	6.702	31,255,149
2022-09-07	7.110	7.570	7.060	7.400	6.869	53,051,601
2022-09-06	7.070	7.230	7.030	7.090	6.581	24,963,434
2022-09-05	7.000	7.110	6.900	7.070	6.563	22,000,400
2022-09-02	6.860	7.090	6.660	7.030	6.526	31,486,275
2022-09-01	6.720	7.120	6.620	6.880	6.387	26,337,753
2022-08-31	6.940	6.990	6.660	6.670	6.192	20,372,130
2022-08-30	6.920	7.150	6.870	6.990	6.489	30,873,698
2022-08-29	6.570	6.890	6.510	6.840	6.349	15,252,148
2022-08-26	6.620	6.770	6.580	6.660	6.182	10,578,415
2022-08-25	6.690	6.720	6.460	6.600	6.127	12,670,663
2022-08-24	6.990	7.000	6.660	6.680	6.201	18,486,269
2022-08-23	6.850	7.040	6.850	6.990	6.489	14,911,028
2022-08-22	6.810	6.910	6.680	6.900	6.405	14,322,760
2022-08-19	7.050	7.070	6.820	6.850	6.359	17,316,503
2022-08-18	6.970	7.090	6.930	7.010	6.507	14,647,895
2022-08-17	7.000	7.050	6.890	7.030	6.526	18,517,224
2022-08-16	6.820	7.150	6.820	6.980	6.479	25,243,176
2022-08-15	6.870	6.880	6.750	6.790	6.303	15,892,738
2022-08-12	6.840	7.110	6.820	6.880	6.387	21,046,060
2022-08-11	6.850	6.930	6.770	6.850	6.359	13,500,017
2022-08-10	6.680	6.880	6.660	6.850	6.359	18,945,832
2022-08-09	6.830	6.900	6.710	6.740	6.257	12,384,962
2022-08-08	6.640	6.920	6.540	6.840	6.349	18,914,053
2022-08-05	6.820	6.830	6.560	6.650	6.173	22,497,409

← NewerPage 17 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.