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
2024-01-26	11.450	11.700	11.230	11.320	5.661	6,689,170
2024-01-25	10.720	11.430	10.720	11.430	5.716	10,286,953
2024-01-24	10.890	11.010	10.300	10.740	5.371	7,307,524
2024-01-23	11.050	11.110	10.550	10.760	5.381	8,083,807
2024-01-22	11.640	11.760	10.810	10.870	5.436	6,288,762
2024-01-19	12.040	12.040	11.690	11.750	5.876	5,519,583
2024-01-18	12.400	12.460	11.660	11.950	5.976	8,023,851
2024-01-17	12.800	12.800	12.420	12.450	6.226	4,349,471
2024-01-16	12.950	13.060	12.520	12.720	6.361	4,647,352
2024-01-15	13.090	13.090	12.820	12.910	6.457	3,413,700
2024-01-12	13.270	13.270	12.980	13.010	6.507	3,903,111
2024-01-11	12.980	13.220	12.920	13.150	6.577	3,969,124
2024-01-10	13.050	13.310	12.840	12.980	6.492	6,613,436
2024-01-09	12.850	13.090	12.790	13.010	6.507	5,380,969
2024-01-08	13.220	13.220	12.770	12.820	6.412	4,743,490
2024-01-05	13.490	13.600	13.020	13.160	6.582	5,548,220
2024-01-04	13.530	13.610	13.370	13.450	6.727	4,644,285
2024-01-03	13.470	13.630	13.340	13.480	6.742	7,248,415
2024-01-02	13.220	13.620	13.200	13.520	6.762	8,323,874
2023-12-29	12.770	13.140	12.690	13.120	6.562	5,170,571
2023-12-28	12.500	12.920	12.410	12.790	6.397	4,760,101
2023-12-27	12.550	12.580	12.290	12.490	6.246	2,890,694
2023-12-26	12.550	12.590	12.330	12.380	6.191	2,531,326
2023-12-25	12.640	12.660	12.440	12.540	6.271	3,353,757
2023-12-22	12.680	12.780	12.580	12.650	6.326	3,201,514
2023-12-21	12.560	12.800	12.340	12.680	6.341	4,588,628
2023-12-20	12.700	12.870	12.610	12.650	6.326	3,418,392
2023-12-19	12.560	12.720	12.460	12.650	6.326	3,591,197
2023-12-18	12.620	12.700	12.470	12.510	6.256	3,383,398
2023-12-15	12.850	12.860	12.640	12.680	6.341	2,850,915
2023-12-14	12.870	12.990	12.690	12.690	6.346	3,403,047
2023-12-13	12.890	13.050	12.710	12.820	6.412	4,058,069
2023-12-12	12.780	12.950	12.720	12.880	6.442	3,455,947
2023-12-11	12.660	12.900	12.490	12.780	6.392	4,680,838
2023-12-08	13.010	13.140	12.620	12.660	6.331	4,752,751
2023-12-07	13.140	13.170	12.940	12.960	6.482	4,422,971
2023-12-06	12.900	13.330	12.900	13.140	6.572	5,605,742
2023-12-05	13.170	13.270	12.930	12.940	6.472	4,137,155
2023-12-04	13.230	13.400	13.100	13.180	6.592	4,582,080
2023-12-01	13.520	13.520	13.020	13.150	6.577	6,164,812
2023-11-30	13.580	13.610	13.220	13.400	6.702	5,351,667
2023-11-29	13.600	13.800	13.530	13.580	6.792	8,218,618
2023-11-28	13.280	13.780	13.160	13.680	6.842	9,470,349
2023-11-27	13.100	13.380	13.010	13.290	6.647	5,201,884
2023-11-24	13.260	13.270	12.960	13.050	6.527	3,876,279
2023-11-23	13.080	13.270	13.040	13.220	6.612	3,537,644
2023-11-22	13.310	13.340	13.060	13.070	6.537	4,598,875
2023-11-21	13.480	13.550	13.210	13.270	6.637	4,102,390
2023-11-20	13.420	13.490	13.230	13.480	6.742	4,283,341
2023-11-17	13.120	13.350	12.960	13.350	6.677	4,220,878
2023-11-16	13.100	13.290	13.080	13.120	6.562	3,809,694
2023-11-15	13.080	13.240	13.080	13.130	6.567	3,148,281
2023-11-14	13.110	13.230	13.030	13.080	6.542	4,073,249
2023-11-13	13.120	13.190	13.050	13.160	6.582	4,251,579
2023-11-10	12.920	13.200	12.840	13.120	6.562	4,891,236
2023-11-09	12.940	13.060	12.890	12.920	6.462	2,760,838
2023-11-08	13.100	13.160	12.860	12.960	6.482	4,237,781
2023-11-07	13.160	13.240	12.900	13.150	6.577	4,429,990
2023-11-06	13.110	13.200	12.800	13.120	6.562	6,276,355
2023-11-03	12.620	12.870	12.500	12.740	6.371	4,131,088

← NewerPage 12 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.