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
2024-05-06	10.010	10.280	10.000	10.230	5.116	6,807,241
2024-04-30	9.890	10.070	9.710	9.850	4.926	5,434,507
2024-04-29	9.690	9.960	9.620	9.910	4.956	6,373,223
2024-04-26	9.510	9.660	9.340	9.610	4.806	6,458,453
2024-04-25	9.560	9.600	9.400	9.500	4.751	5,899,850
2024-04-24	8.960	9.690	8.960	9.540	4.771	11,504,651
2024-04-23	9.000	9.140	8.900	8.910	4.456	8,974,177
2024-04-22	9.350	9.350	8.990	9.090	4.546	11,530,393
2024-04-19	9.580	9.940	9.470	9.620	4.811	6,078,325
2024-04-18	9.710	9.840	9.410	9.590	4.796	7,866,279
2024-04-17	8.900	9.760	8.900	9.760	4.881	10,011,918
2024-04-16	9.750	9.900	8.720	8.720	4.361	12,646,756
2024-04-15	10.580	10.830	9.710	9.930	4.966	14,302,693
2024-04-12	10.430	10.950	10.350	10.630	5.316	13,508,261
2024-04-11	10.280	10.680	10.100	10.310	5.156	9,319,088
2024-04-10	10.760	10.770	10.140	10.350	5.176	12,356,901
2024-04-09	10.660	10.930	10.460	10.750	5.376	14,460,963
2024-04-08	11.100	11.100	10.540	10.850	5.426	22,137,671
2024-04-03	10.670	11.490	10.500	11.420	5.711	24,036,341
2024-04-02	10.400	10.870	10.340	10.630	5.316	9,241,482
2024-04-01	10.300	10.470	10.220	10.420	5.211	7,263,867
2024-03-29	9.850	10.160	9.820	10.160	5.081	6,568,317
2024-03-28	9.530	9.950	9.500	9.820	4.911	6,557,488
2024-03-27	9.940	9.940	9.510	9.520	4.761	5,495,463
2024-03-26	9.840	10.060	9.670	9.900	4.951	5,648,709
2024-03-25	10.240	10.280	9.800	9.840	4.921	7,813,104
2024-03-22	10.510	10.590	10.170	10.250	5.126	6,699,794
2024-03-21	10.550	10.620	10.220	10.510	5.256	7,593,465
2024-03-20	10.480	10.540	10.310	10.540	5.271	5,990,598
2024-03-19	10.510	10.660	10.370	10.430	5.216	8,826,656
2024-03-18	10.230	10.560	10.190	10.510	5.256	9,743,387
2024-03-15	9.950	10.240	9.870	10.210	5.106	8,640,907
2024-03-14	10.010	10.230	9.800	9.950	4.976	9,212,217
2024-03-13	9.740	10.180	9.740	10.010	5.006	11,606,365
2024-03-12	9.760	9.930	9.600	9.810	4.906	9,586,773
2024-03-11	9.700	9.770	9.520	9.760	4.881	8,716,512
2024-03-08	9.850	9.910	9.510	9.720	4.861	13,035,576
2024-03-07	9.480	10.400	9.430	9.990	4.996	19,625,286
2024-03-06	9.250	9.550	9.200	9.420	4.711	5,513,171
2024-03-05	9.410	9.530	9.210	9.260	4.631	6,347,533
2024-03-04	9.400	9.530	9.120	9.460	4.731	8,263,670
2024-03-01	9.340	9.480	9.260	9.420	4.711	7,923,675
2024-02-29	8.800	9.380	8.750	9.360	4.681	11,219,849
2024-02-28	10.150	10.290	8.920	8.940	4.471	18,252,059
2024-02-27	9.770	10.150	9.630	10.130	5.066	8,473,302
2024-02-26	9.600	10.020	9.520	9.780	4.891	9,022,960
2024-02-23	9.150	9.590	9.120	9.580	4.791	8,626,587
2024-02-22	8.800	9.220	8.800	9.120	4.561	8,760,312
2024-02-21	8.490	9.190	8.410	8.800	4.401	10,466,646
2024-02-20	8.360	8.550	8.170	8.500	4.251	7,410,704
2024-02-19	8.010	8.710	8.010	8.410	4.206	15,813,413
2024-02-08	7.120	7.970	6.980	7.950	3.976	15,853,683
2024-02-07	7.960	7.960	6.910	7.070	3.536	16,712,872
2024-02-06	7.350	8.060	6.800	7.760	3.881	16,677,472
2024-02-05	8.790	8.800	7.270	7.610	3.806	17,239,378
2024-02-02	9.700	9.750	8.520	8.840	4.421	8,849,823
2024-02-01	9.640	9.640	9.090	9.500	4.751	7,239,191
2024-01-31	10.350	10.410	9.600	9.670	4.836	7,624,850
2024-01-30	10.740	10.940	10.350	10.390	5.196	5,817,089
2024-01-29	11.350	11.390	10.860	10.900	5.451	5,214,624

← NewerPage 11 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.