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
2024-07-30	7.630	7.850	7.600	7.700	5.452	6,438,550
2024-07-29	7.700	8.030	7.610	7.740	5.480	10,551,443
2024-07-26	7.360	7.870	7.310	7.780	5.509	14,475,112
2024-07-25	6.760	8.200	6.760	7.480	5.296	13,964,655
2024-07-24	6.970	7.050	6.830	6.960	4.928	2,812,061
2024-07-23	7.120	7.220	6.960	6.970	4.935	3,003,006
2024-07-22	7.020	7.220	6.940	7.170	5.077	3,196,467
2024-07-19	6.920	7.080	6.840	7.030	4.978	3,025,905
2024-07-18	6.760	7.080	6.640	6.960	4.928	3,362,170
2024-07-17	10.130	10.140	9.650	9.660	4.831	6,593,910
2024-07-16	10.090	10.310	10.050	10.110	5.056	2,629,112
2024-07-15	10.310	10.380	10.110	10.210	5.106	3,005,853
2024-07-12	10.430	10.580	10.280	10.400	5.201	4,006,501
2024-07-11	10.150	10.380	10.100	10.380	5.191	6,058,727
2024-07-10	10.230	10.230	9.830	9.870	4.936	4,711,369
2024-07-09	9.870	10.260	9.760	10.250	5.126	5,347,599
2024-07-08	10.330	10.340	9.860	9.930	4.966	4,493,884
2024-07-05	10.080	10.360	9.900	10.330	5.166	4,157,770
2024-07-04	10.510	10.620	10.000	10.090	5.046	5,888,805
2024-07-03	10.720	10.820	10.450	10.510	5.256	5,740,612
2024-07-02	10.900	10.900	10.690	10.820	5.411	6,845,392
2024-07-01	10.680	11.050	10.680	11.000	5.501	9,557,716
2024-06-28	10.650	10.930	10.650	10.760	5.381	8,820,610
2024-06-27	10.760	10.880	10.610	10.680	5.341	6,486,536
2024-06-26	10.590	10.880	10.330	10.880	5.441	8,756,312
2024-06-25	10.030	10.780	9.970	10.720	5.361	12,116,092
2024-06-24	10.320	10.390	9.900	10.070	5.036	7,296,662
2024-06-21	10.640	10.670	10.440	10.500	5.251	5,673,627
2024-06-20	10.970	11.010	10.640	10.710	5.356	8,649,962
2024-06-19	10.880	11.010	10.710	10.920	5.461	11,809,064
2024-06-18	10.150	10.980	10.130	10.940	5.471	16,347,548
2024-06-17	10.230	10.390	10.070	10.130	5.066	3,684,293
2024-06-14	10.250	10.410	10.100	10.340	5.171	4,065,360
2024-06-13	10.300	10.410	10.200	10.300	5.151	4,765,708
2024-06-12	10.090	10.440	10.000	10.310	5.156	6,812,239
2024-06-11	9.890	10.160	9.600	10.100	5.051	5,443,993
2024-06-07	9.700	10.030	9.700	9.950	4.976	8,135,790
2024-06-06	10.340	10.540	9.450	9.580	4.791	13,020,431
2024-06-05	10.840	10.850	10.270	10.340	5.171	10,614,622
2024-06-04	10.860	10.930	10.330	10.790	5.396	11,796,224
2024-06-03	11.210	11.300	10.670	10.740	5.371	18,496,237
2024-05-31	10.940	11.680	10.840	11.460	5.731	23,799,397
2024-05-30	11.190	11.290	10.810	10.930	5.466	18,583,142
2024-05-29	10.610	11.630	10.580	11.460	5.731	29,356,737
2024-05-28	10.210	11.180	10.130	10.760	5.381	16,869,829
2024-05-27	10.170	10.300	10.020	10.220	5.111	3,944,316
2024-05-24	10.230	10.350	10.150	10.210	5.106	4,530,066
2024-05-23	10.380	10.380	10.150	10.240	5.121	4,522,226
2024-05-22	10.470	10.490	10.320	10.450	5.226	4,298,413
2024-05-21	10.720	10.750	10.410	10.450	5.226	6,467,504
2024-05-20	10.380	10.790	10.360	10.750	5.376	9,908,810
2024-05-17	10.180	10.380	10.110	10.380	5.191	4,893,214
2024-05-16	10.190	10.410	10.150	10.200	5.101	4,898,036
2024-05-15	10.220	10.340	10.090	10.130	5.066	4,070,818
2024-05-14	10.160	10.260	10.090	10.230	5.116	5,196,710
2024-05-13	10.370	10.370	10.030	10.160	5.081	5,592,534
2024-05-10	10.610	10.780	10.350	10.400	5.201	6,495,718
2024-05-09	10.210	10.650	10.210	10.590	5.296	6,889,543
2024-05-08	10.330	10.460	10.200	10.280	5.141	7,330,384
2024-05-07	10.200	10.370	10.180	10.330	5.166	6,378,256

← NewerPage 10 of 21 · 1,220 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.