Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.800	23.830	23.560	23.630	23.405	24,041,790
2025-07-24	23.770	24.010	23.720	23.860	23.632	24,987,022
2025-07-23	24.090	24.180	23.730	23.760	23.533	34,347,601
2025-07-22	24.660	24.670	24.030	24.200	23.969	51,032,535
2025-07-21	23.850	24.960	23.850	24.740	24.504	73,713,085
2025-07-18	23.710	24.090	23.660	23.820	23.593	36,573,424
2025-07-17	23.640	24.330	23.420	23.910	23.682	68,763,114
2025-07-16	23.200	23.530	23.030	23.300	23.078	26,958,114
2025-07-15	23.180	23.580	22.940	23.190	22.969	29,660,765
2025-07-14	23.080	23.290	22.950	23.130	22.909	22,672,496
2025-07-11	23.550	23.630	23.070	23.080	22.860	36,724,500
2025-07-10	23.300	23.710	23.100	23.540	23.315	34,673,847
2025-07-09	24.120	24.180	23.500	23.500	23.276	48,413,979
2025-07-08	23.830	24.190	23.760	24.030	23.801	53,612,601
2025-07-07	22.940	24.260	22.820	24.250	24.019	87,425,319
2025-07-04	23.200	23.310	22.850	22.930	22.711	58,756,287
2025-07-03	23.110	24.360	22.540	23.500	23.276	110,614,489
2025-07-02	22.160	22.800	21.870	22.180	21.968	39,158,600
2025-07-01	22.450	22.460	22.080	22.290	22.077	23,203,649
2025-06-30	22.000	22.600	21.990	22.450	22.236	35,356,147
2025-06-27	22.050	22.240	21.870	22.080	21.869	32,364,964
2025-06-26	21.750	22.570	21.690	22.180	21.968	65,952,752
2025-06-25	21.320	21.780	21.080	21.530	21.325	38,287,189
2025-06-24	20.510	21.210	20.450	21.190	20.988	37,268,737
2025-06-23	20.100	20.420	20.010	20.350	20.156	13,216,736
2025-06-20	20.380	20.540	20.210	20.300	20.106	14,008,373
2025-06-19	20.840	20.920	20.360	20.400	20.205	20,454,846
2025-06-18	21.000	21.030	20.850	20.930	20.730	13,756,144
2025-06-17	21.240	21.300	20.910	20.990	20.790	17,923,913
2025-06-16	21.260	21.570	21.030	21.370	20.968	22,613,967
2025-06-13	21.400	21.400	20.870	21.260	20.860	35,500,387
2025-06-12	21.500	21.770	21.360	21.420	21.017	22,406,300
2025-06-11	21.660	21.960	21.570	21.660	21.253	19,876,744
2025-06-10	22.010	22.080	21.350	21.640	21.233	29,399,368
2025-06-09	22.050	22.390	22.000	22.110	21.694	21,714,512
2025-06-06	22.480	22.530	22.030	22.060	21.645	26,253,743
2025-06-05	22.040	22.600	21.910	22.550	22.126	38,423,661
2025-06-04	22.210	22.350	22.050	22.090	21.675	25,456,290
2025-06-03	22.800	22.900	22.100	22.200	21.782	37,911,124
2025-05-30	22.040	22.880	21.670	22.380	21.959	55,234,032
2025-05-29	21.410	22.450	21.410	22.220	21.802	39,508,629
2025-05-28	21.970	22.060	21.360	21.400	20.997	24,573,500
2025-05-27	22.180	22.250	21.770	21.880	21.468	20,683,661
2025-05-26	21.990	22.380	21.910	22.270	21.851	18,235,429
2025-05-23	22.560	22.580	22.090	22.130	21.714	29,045,932
2025-05-22	22.800	23.090	22.550	22.640	22.214	28,881,080
2025-05-21	23.100	23.100	22.720	22.930	22.499	27,646,721
2025-05-20	23.050	23.450	22.800	23.210	22.773	34,009,864
2025-05-19	23.000	23.350	22.560	23.100	22.666	36,764,200
2025-05-16	23.000	23.360	22.900	22.930	22.499	33,546,410
2025-05-15	23.680	23.870	23.000	23.060	22.626	40,641,033
2025-05-14	23.950	24.050	23.580	23.730	23.284	52,223,059
2025-05-13	24.650	24.660	23.810	24.100	23.647	73,818,337
2025-05-12	23.850	24.880	23.350	24.620	24.157	93,157,771
2025-05-09	24.400	24.700	23.600	23.840	23.392	98,948,409
2025-05-08	23.700	25.480	23.520	24.770	24.304	174,257,659
2025-05-07	22.200	23.930	22.150	23.930	23.480	72,366,080
2025-05-06	21.200	21.750	21.150	21.750	21.341	40,263,131
2025-04-30	20.700	21.190	20.660	21.040	20.644	31,481,702
2025-04-29	20.390	21.150	20.280	20.740	20.350	37,809,646

← NewerPage 6 of 21 · 1,213 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.