Chongqing Zongshen Power Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.750 | 5.830 | 5.680 | 5.690 | 5.074 | 5,692,089 |
| 2022-05-10 | 5.650 | 5.780 | 5.610 | 5.770 | 5.145 | 3,729,400 |
| 2022-05-09 | 5.510 | 5.790 | 5.490 | 5.720 | 5.101 | 6,517,989 |
| 2022-05-06 | 5.490 | 5.540 | 5.450 | 5.510 | 4.913 | 3,542,200 |
| 2022-05-05 | 5.420 | 5.590 | 5.420 | 5.580 | 4.976 | 5,915,363 |
| 2022-04-29 | 5.290 | 5.430 | 5.270 | 5.410 | 4.824 | 6,834,889 |
| 2022-04-28 | 5.410 | 5.450 | 5.220 | 5.270 | 4.699 | 5,401,902 |
| 2022-04-27 | 5.150 | 5.420 | 5.120 | 5.420 | 4.833 | 5,033,146 |
| 2022-04-26 | 5.460 | 5.510 | 5.230 | 5.250 | 4.682 | 5,575,283 |
| 2022-04-25 | 5.820 | 5.820 | 5.410 | 5.470 | 4.878 | 8,202,413 |
| 2022-04-22 | 5.890 | 5.960 | 5.770 | 5.880 | 5.243 | 5,448,135 |
| 2022-04-21 | 6.150 | 6.150 | 5.890 | 5.900 | 5.261 | 5,712,191 |
| 2022-04-20 | 6.200 | 6.220 | 6.060 | 6.080 | 5.422 | 4,606,411 |
| 2022-04-19 | 6.180 | 6.240 | 6.150 | 6.200 | 5.529 | 4,529,304 |
| 2022-04-18 | 6.100 | 6.220 | 6.030 | 6.170 | 5.502 | 7,260,241 |
| 2022-04-15 | 6.070 | 6.110 | 6.000 | 6.100 | 5.440 | 5,716,243 |
| 2022-04-14 | 6.110 | 6.130 | 6.070 | 6.080 | 5.422 | 4,190,401 |
| 2022-04-13 | 6.140 | 6.170 | 6.060 | 6.080 | 5.422 | 4,745,305 |
| 2022-04-12 | 6.030 | 6.160 | 5.950 | 6.160 | 5.493 | 6,267,306 |
| 2022-04-11 | 6.100 | 6.140 | 6.000 | 6.040 | 5.386 | 6,852,126 |
| 2022-04-08 | 6.040 | 6.140 | 5.980 | 6.120 | 5.457 | 6,495,973 |
| 2022-04-07 | 6.160 | 6.200 | 6.060 | 6.060 | 5.404 | 6,712,438 |
| 2022-04-06 | 5.970 | 6.170 | 5.950 | 6.150 | 5.484 | 6,999,790 |
| 2022-04-01 | 5.900 | 6.040 | 5.890 | 5.970 | 5.324 | 5,899,147 |
| 2022-03-31 | 5.890 | 5.970 | 5.880 | 5.920 | 5.279 | 3,920,340 |
| 2022-03-30 | 5.820 | 5.910 | 5.820 | 5.910 | 5.270 | 3,969,100 |
| 2022-03-29 | 5.900 | 5.900 | 5.780 | 5.810 | 5.181 | 2,963,901 |
| 2022-03-28 | 5.840 | 5.930 | 5.730 | 5.880 | 5.243 | 4,446,513 |
| 2022-03-25 | 5.880 | 5.960 | 5.870 | 5.880 | 5.243 | 3,479,941 |
| 2022-03-24 | 5.910 | 6.010 | 5.880 | 5.890 | 5.252 | 6,645,612 |
| 2022-03-23 | 6.000 | 6.070 | 5.910 | 5.930 | 5.288 | 7,517,419 |
| 2022-03-22 | 5.840 | 5.930 | 5.790 | 5.860 | 5.226 | 4,884,364 |
| 2022-03-21 | 5.870 | 5.890 | 5.760 | 5.840 | 5.208 | 6,189,513 |
| 2022-03-18 | 5.780 | 5.870 | 5.740 | 5.860 | 5.226 | 3,537,627 |
| 2022-03-17 | 5.810 | 5.870 | 5.770 | 5.780 | 5.154 | 5,825,094 |
| 2022-03-16 | 5.690 | 5.810 | 5.570 | 5.740 | 5.119 | 7,433,936 |
| 2022-03-15 | 5.910 | 5.940 | 5.600 | 5.600 | 4.994 | 7,940,401 |
| 2022-03-14 | 6.070 | 6.100 | 5.940 | 5.950 | 5.306 | 4,149,460 |
| 2022-03-11 | 5.950 | 6.100 | 5.870 | 6.100 | 5.440 | 6,857,319 |
| 2022-03-10 | 6.060 | 6.160 | 6.000 | 6.010 | 5.359 | 5,220,554 |
| 2022-03-09 | 6.150 | 6.230 | 5.770 | 5.920 | 5.279 | 8,686,048 |
| 2022-03-08 | 6.400 | 6.420 | 6.120 | 6.120 | 5.457 | 8,933,049 |
| 2022-03-07 | 6.520 | 6.520 | 6.390 | 6.420 | 5.725 | 6,720,805 |
| 2022-03-04 | 6.580 | 6.610 | 6.510 | 6.520 | 5.814 | 4,995,778 |
| 2022-03-03 | 6.600 | 6.640 | 6.580 | 6.610 | 5.894 | 4,811,757 |
| 2022-03-02 | 6.550 | 6.610 | 6.530 | 6.590 | 5.876 | 3,056,169 |
| 2022-03-01 | 6.550 | 6.610 | 6.520 | 6.600 | 5.885 | 4,721,842 |
| 2022-02-28 | 6.570 | 6.590 | 6.450 | 6.510 | 5.805 | 5,419,157 |
| 2022-02-25 | 6.620 | 6.660 | 6.550 | 6.580 | 5.868 | 4,692,381 |
| 2022-02-24 | 6.690 | 6.730 | 6.500 | 6.570 | 5.859 | 9,661,551 |
| 2022-02-23 | 6.690 | 6.770 | 6.650 | 6.690 | 5.966 | 8,876,970 |
| 2022-02-22 | 6.600 | 6.620 | 6.520 | 6.560 | 5.850 | 5,399,630 |
| 2022-02-21 | 6.510 | 6.630 | 6.490 | 6.630 | 5.912 | 6,322,413 |
| 2022-02-18 | 6.460 | 6.540 | 6.420 | 6.540 | 5.832 | 4,066,964 |
| 2022-02-17 | 6.510 | 6.530 | 6.460 | 6.490 | 5.787 | 4,674,408 |
| 2022-02-16 | 6.500 | 6.580 | 6.490 | 6.530 | 5.823 | 4,797,752 |
| 2022-02-15 | 6.490 | 6.500 | 6.430 | 6.490 | 5.787 | 4,128,600 |
| 2022-02-14 | 6.430 | 6.510 | 6.400 | 6.460 | 5.761 | 4,009,627 |
| 2022-02-11 | 6.560 | 6.580 | 6.430 | 6.450 | 5.752 | 6,520,737 |
| 2022-02-10 | 6.630 | 6.640 | 6.540 | 6.590 | 5.876 | 6,133,387 |
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.