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
2023-11-02	12.820	12.920	12.620	12.620	6.311	4,002,799
2023-11-01	12.690	12.900	12.650	12.820	6.412	4,050,387
2023-10-31	12.600	12.740	12.510	12.700	6.351	3,836,530
2023-10-30	12.590	12.660	12.430	12.610	6.306	4,881,680
2023-10-27	12.270	12.650	12.210	12.620	6.311	5,684,916
2023-10-26	12.210	12.380	12.110	12.370	6.186	4,670,891
2023-10-25	12.130	12.390	12.130	12.300	6.151	6,298,993
2023-10-24	11.830	12.250	11.830	12.110	6.056	7,545,478
2023-10-23	12.190	12.240	11.740	11.860	5.931	9,615,712
2023-10-20	12.000	12.240	11.930	11.960	5.981	3,471,288
2023-10-19	12.040	12.290	11.880	11.980	5.991	3,387,112
2023-10-18	12.200	12.320	11.950	12.050	6.026	3,662,698
2023-10-17	12.330	12.370	12.120	12.220	6.111	3,566,285
2023-10-16	12.560	12.590	12.210	12.320	6.161	3,489,887
2023-10-13	12.690	12.750	12.420	12.430	6.216	3,718,803
2023-10-12	12.820	12.850	12.400	12.710	6.356	4,600,316
2023-10-11	12.780	12.840	12.560	12.720	6.361	3,413,772
2023-10-10	12.900	12.970	12.680	12.750	6.376	3,476,782
2023-10-09	12.780	12.950	12.680	12.900	6.452	4,884,198
2023-09-28	12.600	12.800	12.570	12.780	6.392	2,367,854
2023-09-27	12.560	12.770	12.340	12.520	6.261	2,962,351
2023-09-26	12.500	12.620	12.430	12.550	6.276	2,368,609
2023-09-25	12.800	12.860	12.500	12.600	6.301	3,097,532
2023-09-22	12.550	12.830	12.500	12.830	6.417	3,246,968
2023-09-21	12.680	12.790	12.460	12.550	6.276	3,068,971
2023-09-20	12.700	12.810	12.580	12.630	6.316	2,994,019
2023-09-19	13.030	13.030	12.660	12.740	6.371	3,431,928
2023-09-18	12.750	13.220	12.730	13.040	6.522	4,274,311
2023-09-15	13.050	13.140	12.880	12.920	6.462	4,346,786
2023-09-14	13.040	13.090	12.810	12.880	6.442	2,657,287
2023-09-13	13.130	13.180	12.910	13.030	6.517	3,336,399
2023-09-12	13.210	13.290	13.130	13.160	6.582	2,725,554
2023-09-11	13.230	13.300	13.120	13.210	6.607	3,671,914
2023-09-08	13.160	13.320	13.110	13.300	6.652	3,526,125
2023-09-07	13.310	13.440	13.140	13.190	6.597	3,867,098
2023-09-06	13.120	13.410	13.070	13.370	6.687	6,183,738
2023-09-05	13.110	13.240	13.050	13.140	6.572	3,352,910
2023-09-04	12.920	13.160	12.920	13.120	6.562	3,679,466
2023-09-01	12.920	13.080	12.870	12.960	6.482	4,959,570
2023-08-31	13.080	13.350	12.930	13.040	6.522	8,152,799
2023-08-30	12.620	13.050	12.620	12.930	6.467	5,923,977
2023-08-29	12.140	12.640	12.140	12.640	6.321	5,221,288
2023-08-28	12.800	12.980	12.100	12.160	6.081	5,385,336
2023-08-25	12.400	12.420	12.070	12.100	6.051	4,156,892
2023-08-24	12.380	12.490	12.170	12.340	6.171	3,804,494
2023-08-23	12.580	12.580	12.300	12.380	6.191	2,891,484
2023-08-22	12.600	12.710	12.220	12.540	6.271	4,986,951
2023-08-21	12.470	12.760	12.460	12.530	6.266	4,499,572
2023-08-18	12.710	12.780	12.480	12.510	6.256	4,420,478
2023-08-17	12.340	12.820	12.280	12.730	6.366	8,631,250
2023-08-16	12.570	12.740	12.500	12.590	6.296	5,074,044
2023-08-15	12.760	12.930	12.490	12.580	6.291	4,750,266
2023-08-14	12.630	12.970	12.550	12.860	6.432	5,076,229
2023-08-11	13.080	13.160	12.810	12.810	6.407	5,515,798
2023-08-10	13.170	13.260	13.040	13.090	6.547	3,282,478
2023-08-09	13.400	13.400	13.080	13.110	6.557	4,100,744
2023-08-08	13.330	13.480	13.200	13.400	6.702	2,819,605
2023-08-07	13.260	13.480	13.250	13.340	6.672	3,749,933
2023-08-04	13.540	13.630	13.330	13.350	6.677	4,320,365
2023-08-03	13.720	13.720	13.440	13.550	6.777	4,529,448

← NewerPage 13 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.