Shanghai Zhongzhou Special Alloy Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.060	10.200	9.440	10.180	10.180	7,037,521
2026-10-22	10.060	10.270	9.980	9.980	9.980	3,309,949
2026-10-21	10.240	10.370	10.160	10.180	10.180	4,028,100
2026-10-20	10.060	10.280	9.980	10.240	10.240	3,660,820
2026-10-19	10.060	10.190	9.820	10.060	10.060	3,903,810
2026-10-16	10.060	10.360	10.010	10.130	10.130	4,709,100
2026-10-15	10.020	10.150	9.930	9.960	9.960	4,789,179
2026-10-14	10.660	10.690	10.280	10.300	10.300	3,868,120
2026-10-13	10.440	10.720	10.200	10.660	10.660	5,049,940
2026-10-12	10.570	10.790	10.540	10.570	10.570	4,608,389
2026-10-09	10.540	10.630	10.250	10.600	10.600	4,670,323
2026-10-08	10.630	10.850	10.470	10.570	10.570	4,302,289
2026-09-30	10.920	10.920	10.580	10.590	10.590	2,773,806
2026-09-29	10.750	10.850	10.680	10.720	10.720	3,593,878
2026-09-28	11.050	11.050	10.560	10.610	10.610	4,624,652
2026-09-24	11.050	11.120	10.900	10.910	10.910	2,649,500
2026-09-23	11.250	11.280	10.960	11.060	11.060	4,105,184
2026-09-22	11.260	11.550	11.220	11.230	11.230	4,697,143
2026-09-21	11.050	11.270	11.050	11.250	11.250	3,542,460
2026-09-18	10.980	11.170	10.950	11.120	11.120	4,908,289
2026-09-17	11.060	11.060	10.700	10.870	10.870	4,553,529
2026-09-16	10.790	11.060	10.710	11.040	11.040	3,882,932
2026-09-15	11.020	11.020	10.800	10.820	10.820	3,873,700
2026-09-14	11.110	11.110	10.900	10.970	10.970	3,988,983
2026-09-11	11.210	11.250	10.970	11.130	11.130	5,160,441
2026-09-10	11.450	11.470	11.250	11.280	11.280	4,665,133
2026-09-09	11.520	11.690	11.480	11.540	11.540	5,478,220
2026-09-08	11.660	11.700	11.490	11.590	11.590	4,447,262
2026-09-07	11.630	11.700	11.500	11.620	11.620	4,487,800
2026-09-04	11.630	11.880	11.570	11.630	11.630	7,209,054
2026-09-03	11.800	11.850	11.550	11.640	11.640	6,178,724
2026-09-02	11.620	11.860	11.460	11.770	11.770	6,814,535
2026-09-01	11.700	11.780	11.530	11.690	11.690	5,380,726
2026-08-31	11.600	11.720	11.470	11.680	11.680	5,382,100
2026-08-28	11.710	11.760	11.500	11.690	11.690	8,644,069
2026-08-27	11.420	11.630	11.160	11.560	11.560	11,265,056
2026-08-26	11.880	12.120	11.530	11.590	11.590	15,448,837
2026-08-25	11.060	11.480	11.010	11.430	11.430	6,745,575
2026-08-24	11.200	11.270	10.960	11.110	11.110	4,643,780
2026-08-21	11.020	11.240	10.850	11.200	11.200	5,005,220
2026-08-20	11.200	11.250	11.070	11.130	11.130	4,445,816
2026-08-19	11.660	11.690	11.070	11.080	11.080	9,355,440
2026-08-18	12.020	12.040	11.730	11.770	11.770	7,400,697
2026-08-17	11.890	12.070	11.780	12.060	12.060	6,936,920
2026-08-14	11.970	12.060	11.830	11.920	11.920	6,880,111
2026-08-13	12.110	12.270	11.910	11.910	11.910	8,013,991
2026-08-12	12.100	12.180	12.020	12.150	12.150	7,216,383
2026-08-11	12.220	12.220	11.910	12.030	12.030	10,002,509
2026-08-10	12.130	12.300	12.130	12.280	12.280	11,215,527
2026-08-07	12.440	12.440	11.970	12.200	12.200	15,945,594
2026-08-06	12.710	12.800	12.400	12.450	12.450	21,114,961
2026-08-05	12.370	13.360	12.320	12.960	12.960	35,270,638
2026-08-04	12.420	12.770	12.010	12.770	12.770	36,434,574
2026-08-03	11.990	12.980	11.580	12.710	12.710	40,438,742
2026-07-31	11.480	11.680	11.470	11.520	11.520	9,557,350
2026-07-30	11.730	11.990	11.420	11.470	11.470	10,558,934
2026-07-29	11.370	11.840	11.120	11.730	11.730	14,442,759
2026-07-28	10.900	11.820	10.850	11.370	11.370	16,902,855
2026-07-27	10.580	11.120	10.510	11.030	11.030	7,357,430
2026-07-24	10.850	10.850	10.530	10.580	10.580	7,340,468

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0260 CNY
2025-01-23	0.0550 CNY
2024-07-18	0.1078 CNY
2023-06-15	0.1800 CNY
2022-07-06	0.1950 CNY
2021-06-11	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.