Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.900	22.960	22.140	22.280	22.067	31,243,176
2026-01-19	22.900	23.100	22.400	22.900	22.682	27,340,971
2026-01-16	23.410	23.460	22.680	22.910	22.691	37,901,052
2026-01-15	23.100	24.100	22.810	23.220	22.998	58,885,412
2026-01-14	22.200	24.190	22.200	22.970	22.751	82,612,703
2026-01-13	23.220	23.220	22.120	22.190	21.978	39,581,092
2026-01-12	22.880	23.390	22.760	23.250	23.028	42,789,521
2026-01-09	22.570	22.680	22.310	22.480	22.266	27,546,866
2026-01-08	21.900	22.560	21.820	22.410	22.196	26,144,711
2026-01-07	22.450	22.450	21.960	21.980	21.770	22,830,153
2026-01-06	22.150	22.570	22.060	22.440	22.226	26,880,299
2026-01-05	21.950	22.280	21.820	22.150	21.939	26,847,024
2025-12-31	21.780	21.950	21.430	21.690	21.483	21,129,250
2025-12-30	21.750	21.960	21.630	21.730	21.523	15,398,892
2025-12-29	21.730	21.910	21.610	21.780	21.572	15,450,898
2025-12-26	21.950	22.140	21.520	21.780	21.572	25,353,580
2025-12-25	21.030	21.860	20.910	21.750	21.543	29,589,192
2025-12-24	20.880	21.070	20.600	20.980	20.780	11,580,429
2025-12-23	21.020	21.080	20.700	20.780	20.582	11,904,987
2025-12-22	20.810	21.200	20.800	21.050	20.849	15,652,634
2025-12-19	20.490	20.950	20.450	20.820	20.621	17,224,100
2025-12-18	20.350	20.720	20.320	20.420	20.225	12,075,100
2025-12-17	20.430	20.620	20.050	20.570	20.374	20,312,948
2025-12-16	21.110	21.180	20.230	20.510	20.314	27,035,182
2025-12-15	21.680	21.780	21.060	21.110	20.909	23,195,097
2025-12-12	21.430	22.030	21.330	21.880	21.671	24,901,215
2025-12-11	21.620	21.900	21.440	21.440	21.235	14,293,500
2025-12-10	21.250	21.750	21.020	21.640	21.434	15,782,790
2025-12-09	21.470	21.690	21.300	21.320	21.117	15,111,348
2025-12-08	21.680	21.810	21.590	21.670	21.463	13,168,339
2025-12-05	21.440	21.780	21.180	21.680	21.473	12,651,000
2025-12-04	21.470	21.650	21.300	21.360	21.156	13,048,659
2025-12-03	22.220	22.270	21.470	21.500	21.295	20,982,736
2025-12-02	22.400	22.450	22.140	22.270	22.058	13,055,479
2025-12-01	22.280	22.640	22.280	22.550	22.335	18,367,079
2025-11-28	22.440	22.750	22.000	22.310	22.097	21,213,791
2025-11-27	21.720	22.600	21.720	22.220	22.008	30,429,353
2025-11-26	21.510	21.980	21.350	21.760	21.552	14,954,501
2025-11-25	21.420	21.780	21.420	21.470	21.265	13,575,093
2025-11-24	21.250	21.580	21.060	21.420	21.216	12,342,348
2025-11-21	21.210	21.500	20.800	21.050	20.849	17,402,321
2025-11-20	22.060	22.060	21.500	21.510	21.305	13,011,985
2025-11-19	21.660	22.270	21.350	22.090	21.879	22,509,326
2025-11-18	22.310	22.380	21.700	21.720	21.513	24,382,782
2025-11-17	22.600	22.690	22.300	22.380	22.167	15,312,422
2025-11-14	22.680	22.810	22.600	22.630	22.414	11,895,204
2025-11-13	22.750	22.940	22.600	22.880	22.662	14,990,609
2025-11-12	23.400	23.420	22.800	22.830	22.612	29,353,593
2025-11-11	23.280	24.310	23.260	23.640	23.414	57,361,334
2025-11-10	22.850	23.070	22.600	22.890	22.672	13,954,032
2025-11-07	22.980	22.980	22.760	22.780	22.563	14,979,800
2025-11-06	23.070	23.250	22.890	23.080	22.860	13,820,152
2025-11-05	22.680	23.230	22.650	23.070	22.850	16,853,671
2025-11-04	23.500	23.510	22.810	23.000	22.781	26,368,769
2025-11-03	24.000	24.000	23.330	23.600	23.375	23,164,985
2025-10-31	23.690	24.390	23.530	23.810	23.583	36,502,778
2025-10-30	23.880	23.920	23.380	23.390	23.167	22,055,887
2025-10-29	23.630	24.060	23.520	23.940	23.712	25,363,520
2025-10-28	23.580	23.700	23.400	23.550	23.325	17,503,409
2025-10-27	23.600	24.160	23.540	23.710	23.484	29,570,156

← NewerPage 4 of 21 · 1,218 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.