Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.600	6.650	6.570	6.620	5.903	6,464,800
2022-02-08	6.480	6.600	6.450	6.590	5.876	7,263,817
2022-02-07	6.460	6.550	6.430	6.490	5.787	6,412,261
2022-01-28	6.380	6.430	6.310	6.390	5.698	6,123,359
2022-01-27	6.430	6.460	6.320	6.350	5.662	6,236,139
2022-01-26	6.450	6.540	6.380	6.470	5.769	5,948,936
2022-01-25	6.630	6.720	6.390	6.390	5.698	10,514,879
2022-01-24	6.680	6.730	6.630	6.670	5.948	5,692,600
2022-01-21	6.830	6.880	6.670	6.680	5.957	11,912,950
2022-01-20	7.110	7.130	6.850	6.880	6.135	12,595,189
2022-01-19	7.190	7.220	7.050	7.130	6.358	7,905,564
2022-01-18	7.360	7.410	7.130	7.190	6.412	11,867,037
2022-01-17	7.100	7.330	7.050	7.320	6.527	15,156,371
2022-01-14	7.150	7.290	7.040	7.050	6.287	11,745,771
2022-01-13	7.350	7.350	7.130	7.130	6.358	15,023,806
2022-01-12	7.350	7.410	7.290	7.350	6.554	8,082,289
2022-01-11	7.390	7.450	7.330	7.360	6.563	8,458,200
2022-01-10	7.320	7.460	7.250	7.400	6.599	10,863,897
2022-01-07	7.450	7.480	7.290	7.320	6.527	12,296,425
2022-01-06	7.310	7.490	7.270	7.450	6.643	17,879,650
2022-01-05	7.360	7.440	7.240	7.310	6.519	12,586,739
2022-01-04	7.260	7.430	7.250	7.390	6.590	12,417,473
2021-12-31	7.330	7.340	7.260	7.270	6.483	9,455,258
2021-12-30	7.280	7.370	7.270	7.320	6.527	9,942,154
2021-12-29	7.400	7.430	7.270	7.310	6.519	13,056,236
2021-12-28	7.510	7.520	7.360	7.410	6.608	10,948,691
2021-12-27	7.300	7.540	7.250	7.450	6.643	17,733,313
2021-12-24	7.530	7.530	7.260	7.300	6.510	16,084,300
2021-12-23	7.350	7.560	7.330	7.480	6.670	23,148,547
2021-12-22	7.280	7.360	7.200	7.330	6.536	13,794,077
2021-12-21	7.270	7.330	7.170	7.280	6.492	16,701,338
2021-12-20	7.350	7.500	7.250	7.280	6.492	25,171,327
2021-12-17	7.250	7.380	7.150	7.310	6.519	23,089,136
2021-12-16	7.080	7.320	7.010	7.280	6.492	22,866,997
2021-12-15	7.040	7.110	6.960	7.070	6.305	8,723,706
2021-12-14	7.000	7.070	6.940	7.040	6.278	7,706,690
2021-12-13	7.100	7.170	7.030	7.030	6.269	11,007,905
2021-12-10	7.110	7.150	6.990	7.100	6.331	12,054,041
2021-12-09	7.030	7.160	7.010	7.030	6.269	11,931,055
2021-12-08	6.960	7.040	6.900	7.020	6.260	7,352,116
2021-12-07	7.150	7.160	6.920	6.960	6.206	10,782,384
2021-12-06	7.160	7.200	7.090	7.120	6.349	10,312,506
2021-12-03	7.140	7.250	7.110	7.140	6.367	11,172,953
2021-12-02	7.150	7.240	7.120	7.120	6.349	13,514,600
2021-12-01	6.880	7.240	6.880	7.160	6.385	20,935,583
2021-11-30	6.810	7.040	6.780	6.890	6.144	13,428,189
2021-11-29	6.760	6.790	6.670	6.740	6.010	9,887,912
2021-11-26	6.900	6.930	6.830	6.840	6.099	6,700,840
2021-11-25	6.960	6.960	6.850	6.870	6.126	6,536,287
2021-11-24	7.050	7.050	6.900	6.920	6.171	8,396,657
2021-11-23	7.070	7.090	7.000	7.030	6.269	8,836,501
2021-11-22	6.950	7.070	6.930	7.060	6.296	10,308,587
2021-11-19	6.800	6.990	6.750	6.960	6.206	10,590,213
2021-11-18	6.880	6.960	6.840	6.840	6.099	7,352,400
2021-11-17	6.800	6.890	6.780	6.830	6.091	5,573,918
2021-11-16	6.950	6.990	6.780	6.780	6.046	8,461,001
2021-11-15	6.950	7.060	6.920	6.960	6.206	9,019,801
2021-11-12	6.820	6.990	6.800	6.950	6.198	10,702,025
2021-11-11	6.790	6.820	6.750	6.800	6.064	5,337,707
2021-11-10	6.780	6.830	6.710	6.820	6.082	6,393,879

← NewerPage 20 of 21 · 1,219 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.