Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.760	6.920	6.700	6.850	6.359	17,676,298
2022-08-03	6.850	6.980	6.630	6.690	6.210	23,199,531
2022-08-02	6.930	6.930	6.670	6.740	6.257	27,640,055
2022-08-01	7.070	7.100	6.880	7.030	6.526	26,465,183
2022-07-29	7.030	7.160	6.950	7.060	6.554	29,870,963
2022-07-28	7.070	7.190	6.940	7.050	6.544	38,893,279
2022-07-27	6.800	7.150	6.790	7.030	6.526	36,545,704
2022-07-26	6.940	6.970	6.700	6.910	6.414	29,146,244
2022-07-25	6.820	7.070	6.760	7.020	6.516	45,200,845
2022-07-22	6.790	6.890	6.740	6.810	6.322	29,220,539
2022-07-21	6.950	6.950	6.760	6.770	6.284	41,783,552
2022-07-20	6.930	7.160	6.880	7.030	6.526	60,235,808
2022-07-19	7.210	7.330	6.870	6.900	6.405	96,962,048
2022-07-18	6.940	7.330	6.870	7.330	6.804	124,202,435
2022-07-15	6.040	6.660	6.000	6.660	6.182	30,418,401
2022-07-14	5.940	6.120	5.890	6.050	5.616	10,227,520
2022-07-13	5.830	5.910	5.810	5.900	5.477	3,772,800
2022-07-12	5.950	5.950	5.800	5.810	5.393	6,016,069
2022-07-11	5.990	6.050	5.890	5.950	5.523	5,361,608
2022-07-08	5.990	6.050	5.970	5.990	5.560	4,420,575
2022-07-07	5.880	6.030	5.880	5.990	5.560	6,447,871
2022-07-06	5.980	6.000	5.840	5.880	5.458	5,411,769
2022-07-05	6.080	6.120	5.940	6.000	5.570	8,063,039
2022-07-04	6.130	6.160	6.060	6.090	5.653	9,374,463
2022-07-01	6.240	6.310	6.150	6.160	5.718	14,833,201
2022-06-30	6.090	6.440	6.090	6.330	5.876	16,076,793
2022-06-29	6.300	6.300	6.080	6.090	5.653	7,765,676
2022-06-28	6.070	6.270	6.060	6.230	5.783	8,797,966
2022-06-27	6.100	6.100	6.030	6.080	5.644	6,801,445
2022-06-24	6.170	6.170	6.040	6.080	5.644	10,294,824
2022-06-23	6.170	6.350	6.160	6.350	5.662	11,888,420
2022-06-22	6.200	6.260	6.150	6.190	5.520	6,911,538
2022-06-21	6.220	6.230	6.100	6.170	5.502	6,441,363
2022-06-20	6.190	6.240	6.170	6.240	5.564	6,381,148
2022-06-17	6.150	6.190	6.090	6.180	5.511	3,318,857
2022-06-16	6.200	6.240	6.120	6.180	5.511	5,157,960
2022-06-15	6.260	6.300	6.190	6.200	5.529	6,546,534
2022-06-14	6.180	6.250	6.070	6.250	5.573	5,863,747
2022-06-13	6.180	6.230	6.140	6.180	5.511	5,191,845
2022-06-10	5.960	6.210	5.960	6.200	5.529	10,243,259
2022-06-09	6.040	6.080	5.930	5.980	5.333	4,798,998
2022-06-08	6.040	6.090	5.930	6.070	5.413	5,701,900
2022-06-07	6.130	6.130	6.030	6.070	5.413	4,463,470
2022-06-06	6.150	6.170	6.100	6.120	5.457	5,411,200
2022-06-02	6.060	6.160	6.010	6.140	5.475	4,698,608
2022-06-01	5.980	6.100	5.980	6.060	5.404	4,978,117
2022-05-31	6.020	6.030	5.930	6.000	5.350	5,606,668
2022-05-30	5.910	6.000	5.900	5.990	5.341	5,014,042
2022-05-27	5.950	5.970	5.890	5.930	5.288	3,744,600
2022-05-26	5.850	5.950	5.780	5.950	5.306	5,587,493
2022-05-25	5.700	5.860	5.700	5.840	5.208	4,232,681
2022-05-24	5.900	6.010	5.700	5.700	5.083	6,801,768
2022-05-23	5.840	5.920	5.810	5.900	5.261	4,122,082
2022-05-20	5.820	5.850	5.790	5.830	5.199	3,478,452
2022-05-19	5.750	5.810	5.720	5.800	5.172	3,512,900
2022-05-18	5.790	5.860	5.760	5.820	5.190	3,607,623
2022-05-17	5.770	5.780	5.680	5.780	5.154	2,952,400
2022-05-16	5.820	5.830	5.740	5.760	5.136	2,937,000
2022-05-13	5.780	5.790	5.720	5.780	5.154	3,478,351
2022-05-12	5.670	5.760	5.660	5.750	5.127	3,290,126

← NewerPage 18 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.