Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.100	23.400	23.080	23.340	23.117	19,540,106
2025-10-23	22.940	23.520	22.310	23.200	22.979	33,649,828
2025-10-22	23.300	23.480	22.950	23.000	22.781	24,343,947
2025-10-21	23.400	23.540	23.050	23.500	23.276	21,032,986
2025-10-20	23.900	23.970	23.180	23.340	23.117	25,563,366
2025-10-17	24.020	24.220	23.610	23.620	23.395	21,951,868
2025-10-16	24.810	24.920	23.850	24.100	23.870	46,104,444
2025-10-15	25.100	25.490	24.110	24.850	24.613	51,055,592
2025-10-14	25.180	25.860	24.780	24.930	24.692	45,201,305
2025-10-13	23.900	25.070	23.410	25.050	24.811	48,939,468
2025-10-10	24.780	25.180	24.610	25.000	24.762	38,229,754
2025-10-09	24.540	25.090	24.300	24.890	24.653	37,908,510
2025-09-30	24.500	24.970	24.450	24.540	24.306	26,830,476
2025-09-29	24.750	24.750	24.210	24.450	24.217	36,884,601
2025-09-26	25.070	25.590	24.850	24.950	24.712	43,790,724
2025-09-25	25.670	25.730	24.960	25.070	24.831	52,470,250
2025-09-24	24.330	26.180	24.040	25.990	25.742	82,848,909
2025-09-23	24.750	24.790	23.790	24.470	24.237	35,203,430
2025-09-22	24.030	24.970	23.990	24.870	24.633	41,140,167
2025-09-19	24.280	24.770	23.970	24.100	23.870	26,189,745
2025-09-18	24.780	25.070	24.050	24.360	24.128	43,596,075
2025-09-17	24.620	25.500	24.330	24.920	24.682	41,651,531
2025-09-16	24.770	24.880	24.500	24.810	24.573	25,954,155
2025-09-15	25.000	25.100	24.660	24.770	24.534	40,193,554
2025-09-12	24.370	26.200	24.250	25.190	24.950	79,495,817
2025-09-11	23.810	24.350	23.600	24.350	24.118	32,390,128
2025-09-10	23.860	24.210	23.810	23.910	23.682	20,351,496
2025-09-09	24.300	24.600	23.870	23.920	23.692	27,088,222
2025-09-08	23.890	24.380	23.730	24.280	24.048	29,467,595
2025-09-05	23.410	23.980	23.350	23.840	23.613	31,777,776
2025-09-04	24.080	24.420	22.900	23.310	23.088	40,701,268
2025-09-03	25.150	25.440	23.880	24.000	23.771	43,441,571
2025-09-02	26.010	26.010	24.630	25.150	24.910	53,228,181
2025-09-01	25.850	26.480	25.530	26.020	25.772	50,695,735
2025-08-29	25.720	26.060	25.260	25.740	25.494	53,463,148
2025-08-28	25.670	25.890	24.730	25.710	25.465	58,961,323
2025-08-27	26.800	26.800	25.700	25.710	25.465	79,855,601
2025-08-26	26.130	28.000	25.670	26.980	26.723	110,320,615
2025-08-25	26.090	26.500	25.810	26.070	25.821	60,036,718
2025-08-22	25.350	25.970	25.250	25.890	25.643	52,455,975
2025-08-21	25.560	25.980	25.200	25.410	25.168	51,414,922
2025-08-20	25.550	25.880	25.100	25.550	25.306	41,142,341
2025-08-19	25.400	25.960	24.710	25.460	25.217	65,705,693
2025-08-18	24.890	26.110	24.810	25.530	25.286	67,614,321
2025-08-15	24.300	25.050	24.250	24.920	24.682	50,147,401
2025-08-14	25.000	25.080	24.260	24.310	24.078	49,045,890
2025-08-13	24.300	25.160	24.250	25.080	24.841	65,464,658
2025-08-12	24.400	24.420	24.050	24.270	24.038	27,036,772
2025-08-11	24.250	24.550	24.140	24.330	24.098	33,465,695
2025-08-08	24.000	24.950	23.860	24.250	24.019	52,169,265
2025-08-07	24.260	24.350	24.010	24.070	23.840	28,121,300
2025-08-06	23.650	24.500	23.620	24.240	24.009	50,415,621
2025-08-05	23.670	24.080	23.590	23.740	23.514	25,166,055
2025-08-04	22.800	24.160	22.800	23.720	23.494	50,048,715
2025-08-01	23.220	23.750	22.780	23.030	22.810	33,276,700
2025-07-31	23.230	24.080	23.200	23.390	23.167	36,183,432
2025-07-30	23.950	23.990	23.230	23.340	23.117	37,838,454
2025-07-29	23.600	24.480	23.370	24.070	23.840	51,799,156
2025-07-28	23.600	23.980	23.520	23.720	23.494	23,227,583
2025-07-25	23.800	23.830	23.560	23.630	23.405	24,041,790

← NewerPage 5 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.