Chongqing Zongshen Power Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.200	15.280	14.200	14.200	14.200	58,265,519
2026-10-21	15.440	15.790	15.130	15.170	15.170	67,468,629
2026-10-20	15.560	16.180	15.390	15.770	15.770	82,893,305
2026-10-19	16.000	17.260	15.690	15.910	15.910	123,505,712
2026-10-16	14.640	15.870	14.540	15.870	15.870	67,779,122
2026-10-15	14.500	14.970	14.420	14.430	14.430	24,426,270
2026-10-14	14.530	15.140	14.400	14.950	14.950	29,805,275
2026-10-13	14.510	14.710	14.180	14.620	14.620	19,517,812
2026-10-12	14.800	14.970	14.460	14.670	14.670	16,364,155
2026-10-09	14.620	14.850	14.360	14.790	14.790	25,174,316
2026-10-08	15.050	15.250	14.590	14.640	14.640	25,842,770
2026-09-30	15.350	15.420	15.030	15.150	15.150	21,973,783
2026-09-29	15.700	15.810	15.330	15.330	15.330	29,487,553
2026-09-28	15.650	15.910	15.260	15.850	15.850	39,682,305
2026-09-24	16.120	16.400	15.630	15.640	15.640	40,837,492
2026-09-23	15.850	16.600	15.700	16.420	16.420	61,876,355
2026-09-22	15.580	16.060	15.550	15.910	15.910	49,129,965
2026-09-21	15.460	15.600	15.410	15.520	15.520	24,374,461
2026-09-18	15.400	15.540	15.340	15.420	15.420	24,700,590
2026-09-17	15.310	15.500	15.150	15.250	15.250	23,543,672
2026-09-16	15.240	15.600	14.910	15.400	15.400	35,174,293
2026-09-15	15.460	15.630	15.140	15.160	15.160	34,520,449
2026-09-14	15.230	15.680	15.110	15.530	15.530	35,176,219
2026-09-11	15.410	15.650	15.100	15.240	15.240	38,681,941
2026-09-10	15.900	16.110	15.620	15.630	15.630	38,658,891
2026-09-09	16.540	16.720	16.100	16.130	16.130	49,503,988
2026-09-08	16.360	16.830	16.160	16.700	16.700	59,511,156
2026-09-07	16.230	16.740	16.050	16.480	16.480	54,234,398
2026-09-04	17.000	17.490	16.180	16.440	16.440	87,091,094
2026-09-03	15.850	17.800	15.610	17.040	17.040	102,411,484
2026-09-02	15.300	16.400	15.200	16.200	16.200	87,270,258
2026-09-01	15.320	15.520	15.220	15.400	15.400	31,037,434
2026-08-31	14.880	15.390	14.810	15.290	15.290	27,236,465
2026-08-28	15.280	15.360	15.030	15.140	15.140	31,626,801
2026-08-27	14.900	15.250	14.850	15.220	15.220	28,100,740
2026-08-26	14.960	15.130	14.810	14.950	14.950	25,048,240
2026-08-25	14.670	15.100	14.560	15.010	15.010	28,545,844
2026-08-24	15.190	15.200	14.600	14.840	14.840	37,178,441
2026-08-21	15.190	15.460	14.930	15.300	15.300	28,904,111
2026-08-20	15.460	15.750	15.080	15.390	15.390	41,964,070
2026-08-19	16.200	16.210	15.010	15.180	15.180	68,728,703
2026-08-18	16.950	17.100	16.350	16.590	16.590	58,682,215
2026-08-17	16.080	17.120	16.080	16.870	16.870	92,700,336
2026-08-14	16.760	16.830	16.010	16.110	16.110	65,779,727
2026-08-13	17.980	17.990	16.600	16.640	16.640	105,770,406
2026-08-12	15.720	17.290	15.520	17.290	17.290	77,959,664
2026-08-11	15.900	16.040	15.590	15.720	15.720	55,339,855
2026-08-10	16.120	16.480	15.550	16.240	16.240	80,322,867
2026-08-07	15.480	16.480	14.980	15.900	15.900	107,263,328
2026-08-06	15.580	15.700	15.140	15.360	15.360	47,856,305
2026-08-05	15.400	15.670	15.330	15.530	15.530	53,783,637
2026-08-04	15.200	15.610	15.170	15.470	15.470	60,855,863
2026-08-03	14.320	15.550	14.190	15.140	15.140	81,155,594
2026-07-31	14.190	14.550	14.020	14.190	14.190	46,038,734
2026-07-30	14.390	14.540	13.570	13.820	13.820	54,474,504
2026-07-29	14.400	14.580	14.070	14.540	14.540	38,344,969
2026-07-28	14.710	14.900	14.280	14.390	14.390	30,935,900
2026-07-27	14.350	14.870	14.350	14.850	14.850	22,770,664
2026-07-24	14.980	15.000	14.410	14.460	14.460	27,284,367
2026-07-23	14.440	15.120	14.380	15.000	15.000	33,855,391

Page 1 of 2 · 61 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.