Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.800	20.840	20.210	20.280	19.899	25,998,671
2025-04-25	20.700	21.400	20.570	20.850	20.458	39,743,931
2025-04-24	21.300	21.360	20.650	20.740	20.350	62,284,644
2025-04-23	20.080	21.850	19.960	21.620	21.213	74,489,683
2025-04-22	20.230	20.230	19.830	19.860	19.486	26,029,180
2025-04-21	19.680	20.340	19.560	20.250	19.869	37,428,804
2025-04-18	19.580	19.750	19.350	19.470	19.104	22,975,128
2025-04-17	19.900	20.050	19.570	19.670	19.300	46,439,215
2025-04-16	19.400	19.600	18.960	19.120	18.760	19,506,633
2025-04-15	19.880	20.150	19.450	19.560	19.192	29,310,700
2025-04-14	19.590	19.920	19.410	19.700	19.329	32,159,213
2025-04-11	18.720	19.360	18.590	19.220	18.858	29,307,467
2025-04-10	18.840	19.340	18.650	18.910	18.554	39,245,152
2025-04-09	17.390	18.590	16.260	18.420	18.074	52,950,942
2025-04-08	18.020	18.880	17.300	17.810	17.475	51,781,090
2025-04-07	19.320	19.950	19.110	19.110	18.751	21,480,905
2025-04-03	21.490	21.800	21.220	21.230	20.831	22,591,634
2025-04-02	22.070	22.070	21.520	21.710	21.302	23,568,599
2025-04-01	22.250	22.780	22.010	22.080	21.665	31,381,928
2025-03-31	22.350	22.580	21.800	22.000	21.586	28,623,778
2025-03-28	22.300	22.420	21.940	21.940	21.527	16,968,052
2025-03-27	22.120	22.490	21.950	22.350	21.930	21,285,195
2025-03-26	21.820	22.380	21.780	22.210	21.792	22,263,037
2025-03-25	22.200	22.440	21.820	21.910	21.498	20,933,447
2025-03-24	22.400	22.490	21.500	22.030	21.616	30,845,066
2025-03-21	23.030	23.100	22.390	22.410	21.988	30,656,929
2025-03-20	23.010	23.480	22.880	23.150	22.715	24,447,267
2025-03-19	23.300	23.330	23.010	23.070	22.636	24,736,500
2025-03-18	23.490	23.590	23.260	23.380	22.940	23,669,088
2025-03-17	23.510	23.650	23.330	23.470	23.029	24,488,608
2025-03-14	23.020	23.500	22.910	23.460	23.019	28,299,356
2025-03-13	23.680	23.780	22.800	23.090	22.656	38,423,370
2025-03-12	23.920	24.050	23.800	23.850	23.401	27,027,770
2025-03-11	23.800	24.100	23.400	23.810	23.362	35,427,062
2025-03-10	24.000	24.270	23.800	24.110	23.657	27,570,099
2025-03-07	24.400	24.860	24.010	24.220	23.764	43,094,223
2025-03-06	24.270	25.000	23.900	24.620	24.157	55,602,388
2025-03-05	23.850	24.180	23.640	23.990	23.539	36,913,869
2025-03-04	23.250	23.830	23.100	23.780	23.333	30,542,944
2025-03-03	23.430	23.850	23.060	23.480	23.038	42,481,005
2025-02-28	24.600	24.680	23.290	23.300	22.862	67,632,901
2025-02-27	25.750	25.990	24.780	24.910	24.441	111,810,881
2025-02-26	26.640	27.390	26.150	26.800	26.296	69,520,184
2025-02-25	26.310	27.690	26.100	26.750	26.247	87,937,317
2025-02-24	26.330	28.490	26.300	27.020	26.512	130,194,820
2025-02-21	25.680	26.270	25.400	25.970	25.482	65,971,250
2025-02-20	25.500	25.900	25.310	25.670	25.187	47,525,633
2025-02-19	24.910	25.770	24.910	25.490	25.011	55,359,869
2025-02-18	26.200	26.330	24.820	24.900	24.432	73,464,136
2025-02-17	26.570	27.440	26.360	26.390	25.894	94,097,800
2025-02-14	26.500	28.130	25.450	27.440	26.924	140,252,550
2025-02-13	28.250	28.440	26.500	26.580	26.080	130,320,708
2025-02-12	25.940	28.220	25.780	27.610	27.091	123,880,397
2025-02-11	25.590	27.160	24.910	26.200	25.707	101,923,033
2025-02-10	25.550	26.200	25.350	25.600	25.118	74,665,518
2025-02-07	24.600	25.970	24.530	25.500	25.020	107,948,262
2025-02-06	23.000	25.100	22.690	24.840	24.373	101,412,498
2025-02-05	22.000	23.500	21.710	23.120	22.685	79,003,674
2025-01-27	22.480	22.550	21.700	21.700	21.292	32,505,021
2025-01-24	22.180	22.490	22.020	22.400	21.979	44,636,213

← NewerPage 7 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.