Chongqing Zongshen Power Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.640 | 23.700 | 22.380 | 22.390 | 21.969 | 73,534,099 |
| 2025-01-22 | 22.460 | 22.650 | 22.110 | 22.180 | 21.763 | 34,144,774 |
| 2025-01-21 | 22.470 | 22.830 | 22.220 | 22.690 | 22.263 | 54,255,610 |
| 2025-01-20 | 22.470 | 22.740 | 22.130 | 22.240 | 21.822 | 31,826,854 |
| 2025-01-17 | 22.250 | 22.450 | 21.950 | 22.220 | 21.802 | 36,151,052 |
| 2025-01-16 | 22.770 | 22.840 | 22.120 | 22.340 | 21.920 | 51,992,551 |
| 2025-01-15 | 22.540 | 23.300 | 22.400 | 22.560 | 22.136 | 68,617,608 |
| 2025-01-14 | 21.180 | 22.580 | 21.000 | 22.500 | 22.077 | 72,116,350 |
| 2025-01-13 | 20.500 | 21.200 | 20.320 | 20.940 | 20.546 | 34,276,131 |
| 2025-01-10 | 21.320 | 21.910 | 20.960 | 20.990 | 20.595 | 54,200,963 |
| 2025-01-09 | 21.000 | 21.690 | 20.890 | 21.370 | 20.968 | 51,108,532 |
| 2025-01-08 | 21.080 | 21.420 | 20.210 | 21.090 | 20.693 | 53,434,481 |
| 2025-01-07 | 21.180 | 21.350 | 20.770 | 21.350 | 20.948 | 42,628,592 |
| 2025-01-06 | 21.390 | 21.720 | 20.700 | 20.920 | 20.527 | 51,713,880 |
| 2025-01-03 | 23.120 | 23.330 | 21.380 | 21.430 | 21.027 | 75,809,924 |
| 2025-01-02 | 24.600 | 24.620 | 22.580 | 23.120 | 22.685 | 75,153,447 |
| 2024-12-31 | 26.160 | 26.200 | 24.510 | 24.900 | 24.432 | 62,767,013 |
| 2024-12-30 | 26.470 | 26.960 | 26.150 | 26.260 | 25.766 | 47,472,183 |
| 2024-12-27 | 26.940 | 27.100 | 26.100 | 26.160 | 25.668 | 64,070,574 |
| 2024-12-26 | 26.720 | 27.200 | 26.320 | 26.680 | 26.178 | 91,805,345 |
| 2024-12-25 | 25.260 | 27.980 | 25.010 | 26.980 | 26.473 | 138,381,360 |
| 2024-12-24 | 25.180 | 25.990 | 25.060 | 25.470 | 24.991 | 56,804,701 |
| 2024-12-23 | 25.800 | 26.030 | 24.700 | 24.760 | 24.294 | 51,749,145 |
| 2024-12-20 | 25.500 | 26.070 | 25.400 | 25.800 | 25.315 | 52,998,973 |
| 2024-12-19 | 25.020 | 25.590 | 25.010 | 25.220 | 24.746 | 43,389,553 |
| 2024-12-18 | 25.900 | 26.120 | 25.450 | 25.650 | 25.168 | 46,636,023 |
| 2024-12-17 | 26.800 | 26.980 | 25.700 | 25.780 | 25.295 | 78,228,752 |
| 2024-12-16 | 27.100 | 28.490 | 26.790 | 27.180 | 26.669 | 93,381,268 |
| 2024-12-13 | 28.150 | 28.340 | 27.500 | 27.500 | 26.983 | 101,607,646 |
| 2024-12-12 | 27.900 | 28.980 | 27.480 | 28.750 | 28.209 | 134,083,994 |
| 2024-12-11 | 27.500 | 28.350 | 27.210 | 28.170 | 27.640 | 107,819,674 |
| 2024-12-10 | 27.360 | 28.060 | 26.680 | 27.760 | 27.238 | 146,960,585 |
| 2024-12-09 | 27.100 | 27.270 | 26.200 | 26.320 | 25.825 | 73,202,056 |
| 2024-12-06 | 27.600 | 27.880 | 26.750 | 27.190 | 26.679 | 90,113,691 |
| 2024-12-05 | 27.000 | 28.170 | 26.900 | 27.740 | 27.218 | 88,069,298 |
| 2024-12-04 | 27.900 | 28.160 | 27.040 | 27.180 | 26.669 | 117,537,034 |
| 2024-12-03 | 29.220 | 29.650 | 28.400 | 28.550 | 28.013 | 147,647,951 |
| 2024-12-02 | 28.350 | 30.290 | 28.180 | 29.690 | 29.132 | 191,787,288 |
| 2024-11-29 | 27.800 | 29.700 | 26.900 | 28.350 | 27.817 | 234,194,482 |
| 2024-11-28 | 25.980 | 28.710 | 25.780 | 28.360 | 27.827 | 226,564,647 |
| 2024-11-27 | 24.500 | 26.600 | 24.400 | 26.100 | 25.609 | 112,621,224 |
| 2024-11-26 | 25.690 | 26.360 | 24.210 | 24.400 | 23.941 | 83,266,057 |
| 2024-11-25 | 26.010 | 27.310 | 25.220 | 26.230 | 25.737 | 115,344,076 |
| 2024-11-22 | 26.800 | 28.880 | 25.370 | 26.920 | 26.414 | 179,877,375 |
| 2024-11-21 | 27.080 | 28.500 | 26.800 | 27.320 | 26.806 | 149,394,421 |
| 2024-11-20 | 26.580 | 29.000 | 26.000 | 27.770 | 27.248 | 183,405,635 |
| 2024-11-19 | 25.790 | 28.000 | 25.320 | 27.620 | 27.100 | 218,511,827 |
| 2024-11-18 | 23.360 | 25.980 | 22.700 | 25.980 | 25.491 | 151,528,360 |
| 2024-11-15 | 25.800 | 26.520 | 23.610 | 23.620 | 23.176 | 126,671,171 |
| 2024-11-14 | 27.610 | 27.870 | 26.000 | 26.230 | 25.737 | 102,250,414 |
| 2024-11-13 | 26.800 | 28.500 | 26.500 | 27.990 | 27.464 | 134,153,683 |
| 2024-11-12 | 27.580 | 28.180 | 26.600 | 26.960 | 26.453 | 105,335,811 |
| 2024-11-11 | 26.000 | 27.430 | 25.160 | 27.410 | 26.894 | 128,323,962 |
| 2024-11-08 | 25.550 | 27.360 | 25.540 | 26.510 | 26.011 | 146,926,945 |
| 2024-11-07 | 27.000 | 27.360 | 25.730 | 25.740 | 25.256 | 198,118,919 |
| 2024-11-06 | 29.680 | 31.000 | 27.800 | 28.590 | 28.052 | 236,821,379 |
| 2024-11-05 | 27.100 | 28.600 | 25.250 | 28.350 | 27.817 | 252,961,485 |
| 2024-11-04 | 27.270 | 29.510 | 27.270 | 27.270 | 26.757 | 198,737,621 |
| 2024-11-01 | 33.000 | 33.200 | 30.300 | 30.300 | 29.730 | 90,763,672 |
| 2024-10-31 | 33.000 | 35.330 | 29.800 | 33.670 | 33.037 | 288,888,753 |
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.