Chongqing Zongshen Power Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.760 | 6.850 | 6.750 | 6.810 | 6.073 | 5,850,627 |
| 2021-11-08 | 6.650 | 6.880 | 6.650 | 6.800 | 6.064 | 11,595,715 |
| 2021-11-05 | 6.620 | 6.710 | 6.600 | 6.600 | 5.885 | 6,651,012 |
| 2021-11-04 | 6.450 | 6.740 | 6.420 | 6.680 | 5.957 | 11,461,923 |
| 2021-11-03 | 6.420 | 6.460 | 6.350 | 6.430 | 5.734 | 4,287,918 |
| 2021-11-02 | 6.590 | 6.610 | 6.370 | 6.420 | 5.725 | 6,803,800 |
| 2021-11-01 | 6.560 | 6.590 | 6.490 | 6.570 | 5.859 | 5,195,929 |
| 2021-10-29 | 6.530 | 6.570 | 6.300 | 6.550 | 5.841 | 8,129,322 |
| 2021-10-28 | 6.690 | 6.720 | 6.500 | 6.540 | 5.832 | 5,843,381 |
| 2021-10-27 | 6.660 | 6.800 | 6.660 | 6.700 | 5.975 | 7,677,023 |
| 2021-10-26 | 6.760 | 6.780 | 6.670 | 6.730 | 6.001 | 9,164,151 |
| 2021-10-25 | 6.550 | 6.650 | 6.470 | 6.630 | 5.912 | 5,469,222 |
| 2021-10-22 | 6.640 | 6.660 | 6.530 | 6.540 | 5.832 | 4,914,421 |
| 2021-10-21 | 6.600 | 6.690 | 6.570 | 6.640 | 5.921 | 5,714,379 |
| 2021-10-20 | 6.640 | 6.650 | 6.520 | 6.570 | 5.859 | 4,116,600 |
| 2021-10-19 | 6.630 | 6.640 | 6.590 | 6.610 | 5.894 | 4,116,640 |
| 2021-10-18 | 6.560 | 6.630 | 6.420 | 6.600 | 5.885 | 5,527,911 |
| 2021-10-15 | 6.710 | 6.710 | 6.540 | 6.560 | 5.850 | 6,936,850 |
| 2021-10-14 | 6.690 | 6.720 | 6.630 | 6.680 | 5.957 | 4,282,573 |
← NewerPage 21 of 21 · 1,219 trading days
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.