Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.580	19.680	19.080	19.190	19.007	25,346,978
2026-04-22	19.550	19.700	19.410	19.580	19.393	19,450,299
2026-04-21	19.790	19.890	19.550	19.670	19.482	19,737,198
2026-04-20	19.500	19.970	19.390	19.810	19.621	30,405,607
2026-04-17	19.460	19.560	19.250	19.500	19.314	22,844,449
2026-04-16	19.210	19.760	19.020	19.560	19.373	34,263,037
2026-04-15	19.160	19.320	19.040	19.120	18.938	25,547,605
2026-04-14	18.900	19.280	18.780	19.120	18.938	28,349,962
2026-04-13	18.620	18.800	18.570	18.780	18.601	17,886,500
2026-04-10	18.670	19.080	18.600	18.810	18.631	24,020,202
2026-04-09	18.660	18.810	18.450	18.480	18.304	21,887,682
2026-04-08	18.360	18.960	18.360	18.960	18.779	32,734,338
2026-04-07	18.500	18.550	18.070	18.110	17.937	27,116,194
2026-04-03	19.050	19.280	18.500	18.510	18.333	21,329,716
2026-04-02	19.350	19.630	18.930	19.130	18.948	30,125,214
2026-04-01	19.840	19.840	19.400	19.550	19.364	36,857,413
2026-03-31	19.200	19.970	18.960	19.900	19.710	55,780,889
2026-03-30	19.030	19.190	18.650	18.870	18.690	20,660,908
2026-03-27	18.300	18.840	18.180	18.690	18.512	17,738,680
2026-03-26	19.210	19.230	18.670	18.690	18.512	27,303,813
2026-03-25	19.060	19.440	18.920	19.350	19.165	24,054,603
2026-03-24	18.980	19.130	18.620	19.020	18.839	23,240,204
2026-03-23	19.650	19.670	18.600	18.660	18.482	37,335,795
2026-03-20	20.780	20.900	20.050	20.050	19.859	37,917,211
2026-03-19	20.450	21.290	20.340	20.930	20.730	39,836,652
2026-03-18	20.500	20.820	20.370	20.700	20.503	31,303,373
2026-03-17	21.300	21.340	20.560	20.570	20.374	71,094,102
2026-03-16	22.000	22.410	21.770	22.160	21.949	35,734,325
2026-03-13	22.100	22.550	22.090	22.170	21.959	49,041,499
2026-03-12	23.190	23.290	22.250	22.370	22.157	71,491,094
2026-03-11	23.490	23.860	23.110	23.340	23.117	81,291,045
2026-03-10	23.750	24.220	23.300	23.480	23.256	115,500,675
2026-03-09	25.400	25.860	24.370	24.600	24.365	163,701,923
2026-03-06	23.250	25.540	22.880	25.540	25.296	155,001,033
2026-03-05	22.500	23.450	22.300	23.220	22.998	79,120,053
2026-03-04	22.020	23.700	21.730	22.980	22.761	98,725,416
2026-03-03	21.920	22.400	21.290	21.730	21.523	53,749,747
2026-03-02	21.060	22.600	20.900	22.180	21.968	57,151,637
2026-02-27	21.000	21.370	20.980	21.200	20.998	18,051,167
2026-02-26	20.900	21.670	20.840	21.440	21.235	32,332,884
2026-02-25	20.930	21.000	20.730	20.990	20.790	17,044,434
2026-02-24	20.640	21.080	20.580	20.960	20.760	28,192,586
2026-02-13	20.460	20.510	20.240	20.250	20.057	15,643,256
2026-02-12	20.440	20.570	20.310	20.460	20.265	17,537,586
2026-02-11	21.170	21.290	20.680	20.690	20.493	32,689,188
2026-02-10	20.440	20.740	20.370	20.680	20.483	16,596,010
2026-02-09	20.600	20.660	20.360	20.460	20.265	20,017,058
2026-02-06	20.300	20.550	20.200	20.400	20.205	13,032,987
2026-02-05	20.660	20.760	20.440	20.510	20.314	13,398,739
2026-02-04	20.600	20.690	20.420	20.650	20.453	18,054,182
2026-02-03	20.610	20.790	20.230	20.690	20.493	27,721,674
2026-02-02	20.400	20.580	20.030	20.080	19.888	24,061,917
2026-01-30	21.010	21.300	20.350	20.480	20.285	26,813,570
2026-01-29	21.110	21.350	20.700	20.980	20.780	29,210,669
2026-01-28	21.760	21.900	21.360	21.460	21.255	19,863,382
2026-01-27	21.980	22.080	21.320	21.850	21.642	22,371,041
2026-01-26	22.810	22.810	21.850	22.000	21.790	34,517,793
2026-01-23	22.440	22.900	22.360	22.850	22.632	25,385,993
2026-01-22	22.660	22.840	22.380	22.450	22.236	20,113,785
2026-01-21	22.080	23.090	22.020	22.640	22.424	31,707,672

← NewerPage 3 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.