Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.800	32.120	26.930	32.120	31.516	285,556,167
2024-10-29	28.000	30.200	27.880	29.200	28.651	347,937,365
2024-10-28	26.580	27.450	26.290	27.450	26.934	176,362,515
2024-10-25	22.220	24.950	22.200	24.950	24.481	205,880,980
2024-10-24	22.430	23.500	20.280	22.680	22.253	308,179,523
2024-10-23	20.100	22.870	20.000	21.530	21.125	363,546,822
2024-10-22	20.790	20.790	19.900	20.790	20.399	172,150,338
2024-10-21	18.320	18.900	18.060	18.900	18.545	42,778,744
2024-10-18	15.300	17.180	15.050	17.180	16.857	188,706,080
2024-10-17	14.600	15.960	14.560	15.620	15.326	205,562,895
2024-10-16	14.250	14.750	14.020	14.510	14.237	88,367,766
2024-10-15	14.270	15.260	13.960	14.650	14.374	130,260,869
2024-10-14	13.900	14.660	13.640	14.620	14.345	96,211,008
2024-10-11	14.750	15.030	13.560	13.830	13.570	109,301,919
2024-10-10	15.400	16.070	14.500	15.070	14.787	131,962,947
2024-10-09	16.000	17.110	15.410	15.460	15.169	188,140,129
2024-10-08	16.230	16.230	14.750	16.230	15.925	146,794,056
2024-09-30	14.050	14.820	13.730	14.750	14.473	141,494,410
2024-09-27	13.150	13.750	13.010	13.640	13.383	133,186,487
2024-09-26	12.430	12.720	12.200	12.700	12.461	97,741,720
2024-09-25	12.510	12.980	12.350	12.430	12.196	131,467,562
2024-09-24	11.720	12.470	11.630	12.470	12.235	126,891,909
2024-09-23	11.870	11.950	11.560	11.630	11.411	58,432,200
2024-09-20	12.260	12.320	11.860	11.920	11.696	71,823,352
2024-09-19	11.750	12.520	11.560	12.270	12.039	105,522,405
2024-09-18	11.590	11.940	11.290	11.730	11.509	68,195,014
2024-09-13	11.920	12.060	11.420	11.430	11.215	80,596,066
2024-09-12	12.300	12.650	12.010	12.050	11.823	85,586,351
2024-09-11	12.330	12.660	11.950	12.320	12.088	94,582,927
2024-09-10	12.160	12.610	12.010	12.530	12.294	122,024,846
2024-09-09	12.410	12.930	12.090	12.230	12.000	155,480,728
2024-09-06	11.590	12.780	11.550	12.450	12.216	208,562,108
2024-09-05	11.600	11.810	11.460	11.620	11.401	51,253,056
2024-09-04	11.800	11.810	11.460	11.530	11.313	59,425,041
2024-09-03	12.010	12.130	11.730	11.870	11.647	68,072,631
2024-09-02	12.180	12.750	11.990	12.020	11.794	114,289,021
2024-08-30	11.660	12.660	11.600	12.180	11.951	137,770,626
2024-08-29	10.910	11.750	10.830	11.600	11.382	103,644,410
2024-08-28	11.200	11.390	10.990	11.080	10.872	62,363,034
2024-08-27	11.700	11.850	11.280	11.300	11.087	84,179,600
2024-08-26	11.290	12.150	11.250	11.890	11.666	137,604,830
2024-08-23	12.050	12.130	11.290	11.320	11.107	92,872,825
2024-08-22	11.560	12.250	11.370	11.880	11.657	130,058,986
2024-08-21	11.430	11.830	11.320	11.630	11.411	67,368,449
2024-08-20	12.100	12.180	11.470	11.630	11.411	87,504,963
2024-08-19	12.120	12.430	12.040	12.080	11.853	70,965,293
2024-08-16	12.580	12.670	11.990	12.100	11.872	123,879,497
2024-08-15	12.350	12.750	12.130	12.730	12.491	116,880,762
2024-08-14	12.650	13.100	12.570	12.610	12.373	126,817,202
2024-08-13	12.700	12.880	12.400	12.800	12.559	110,350,250
2024-08-12	12.550	12.720	12.150	12.700	12.461	112,195,300
2024-08-09	12.590	12.950	12.450	12.540	12.304	116,349,291
2024-08-08	13.200	13.260	12.360	12.490	12.255	166,192,753
2024-08-07	13.420	14.100	13.140	13.260	13.011	183,949,960
2024-08-06	15.000	15.090	13.350	13.760	13.501	235,248,313
2024-08-05	15.380	15.730	14.750	14.830	14.551	279,512,300
2024-08-02	14.500	15.690	14.460	15.680	15.385	321,218,958
2024-08-01	13.090	14.260	12.740	14.260	13.992	254,558,202
2024-07-31	11.790	12.960	11.460	12.960	12.716	225,972,193
2024-07-30	11.760	12.620	11.580	11.780	11.558	201,410,190

← NewerPage 9 of 21 · 1,219 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.