Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.960	15.130	14.250	14.550	14.550	44,994,086
2026-07-21	14.550	15.120	14.160	15.100	15.100	46,076,414
2026-07-20	15.570	15.650	14.110	14.500	14.500	46,203,090
2026-07-17	16.870	16.870	15.120	15.320	15.320	42,850,727
2026-07-16	17.200	17.470	16.700	16.780	16.780	27,627,986
2026-07-15	17.750	18.110	17.300	17.380	17.380	23,610,227
2026-07-14	17.470	17.800	16.850	17.750	17.750	33,745,227
2026-07-13	18.400	18.470	17.360	17.470	17.470	47,573,938
2026-07-10	18.800	19.750	18.590	18.620	18.620	58,435,328
2026-07-09	17.720	19.170	17.230	19.070	19.070	65,347,033
2026-07-08	18.680	19.000	17.780	17.800	17.800	51,752,984
2026-07-07	20.140	20.500	18.460	18.540	18.540	62,809,574
2026-07-06	19.960	21.940	19.800	19.940	19.940	81,479,094
2026-07-03	19.660	20.610	19.200	19.970	19.970	77,128,758
2026-07-02	19.610	19.980	19.300	19.620	19.620	64,083,289
2026-07-01	20.530	20.700	19.550	20.080	20.080	62,450,184
2026-06-30	21.450	21.820	20.700	20.810	20.810	70,735,391
2026-06-29	23.320	23.530	21.520	21.960	21.960	88,436,367
2026-06-26	25.260	25.400	23.600	23.780	23.780	90,135,219
2026-06-25	23.400	25.740	23.200	25.260	25.260	140,019,828
2026-06-24	22.200	23.900	20.510	23.400	23.400	162,985,984
2026-06-23	24.870	25.700	21.630	22.400	22.400	172,691,516
2026-06-22	24.060	24.310	22.670	24.030	24.030	117,449,695
2026-06-18	24.220	25.160	23.340	24.310	24.310	124,240,797
2026-06-17	23.000	24.370	22.700	24.220	24.220	153,407,203
2026-06-16	22.600	23.900	21.740	23.700	23.700	183,905,297
2026-06-15	22.050	23.050	21.060	22.850	22.850	170,851,203
2026-06-12	21.310	22.840	21.240	22.840	22.840	93,672,547
2026-06-11	19.000	20.960	18.870	20.960	20.760	146,819,703
2026-06-10	18.010	19.310	17.800	19.050	18.868	180,835,133
2026-06-09	16.210	17.550	16.000	17.550	17.383	69,342,502
2026-06-08	14.300	15.950	14.290	15.950	15.798	40,134,674
2026-06-05	14.300	14.830	13.980	14.500	14.362	29,051,058
2026-06-04	14.450	14.620	14.150	14.260	14.124	15,049,760
2026-06-03	14.600	14.770	14.410	14.560	14.421	15,316,801
2026-06-02	14.900	14.900	14.410	14.600	14.461	16,700,271
2026-06-01	14.700	15.000	14.650	14.860	14.718	16,345,870
2026-05-29	15.270	15.480	14.720	14.740	14.599	19,134,328
2026-05-28	15.240	15.320	14.820	15.190	15.045	20,184,545
2026-05-27	15.600	15.790	15.180	15.260	15.114	20,921,073
2026-05-26	15.710	15.840	15.500	15.680	15.530	17,854,246
2026-05-25	15.880	16.060	15.520	15.850	15.699	21,920,468
2026-05-22	16.060	16.190	15.730	15.850	15.699	19,655,789
2026-05-21	15.880	16.550	15.880	16.030	15.877	31,768,068
2026-05-20	16.300	16.300	15.800	15.860	15.709	24,416,622
2026-05-19	16.380	16.510	16.160	16.420	16.263	15,894,578
2026-05-18	16.740	16.740	16.340	16.370	16.214	19,017,069
2026-05-15	16.640	16.940	16.630	16.820	16.660	20,136,287
2026-05-14	17.240	17.290	16.620	16.630	16.471	25,732,562
2026-05-13	17.130	17.230	16.810	17.220	17.056	27,554,213
2026-05-12	17.460	17.520	17.110	17.180	17.016	25,265,431
2026-05-11	17.810	17.820	17.490	17.510	17.343	32,868,670
2026-05-08	17.790	17.980	17.550	17.920	17.749	22,937,238
2026-05-07	17.650	17.840	17.520	17.780	17.610	22,522,075
2026-05-06	17.490	17.660	17.410	17.500	17.333	25,117,789
2026-04-30	17.320	17.440	17.280	17.360	17.194	14,371,553
2026-04-29	17.140	17.450	17.140	17.350	17.184	18,160,809
2026-04-28	17.640	17.740	17.100	17.170	17.006	29,207,404
2026-04-27	18.310	18.470	17.570	17.740	17.571	58,118,310
2026-04-24	19.160	19.280	18.830	18.900	18.720	17,827,028

← NewerPage 2 of 5 · 244 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.