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
2023-08-02	13.620	13.850	13.580	13.740	6.872	5,283,871
2023-08-01	13.770	13.790	13.360	13.670	6.837	7,883,376
2023-07-31	13.500	13.990	13.450	13.710	6.857	5,922,782
2023-07-28	13.340	13.460	13.100	13.410	6.707	4,678,551
2023-07-27	13.490	13.600	13.330	13.450	6.727	3,902,219
2023-07-26	13.730	13.730	13.340	13.430	6.717	5,737,336
2023-07-25	13.520	13.780	13.470	13.710	6.857	4,929,356
2023-07-24	13.550	13.700	13.420	13.590	6.797	3,278,656
2023-07-21	13.660	13.800	13.470	13.540	6.772	6,734,501
2023-07-20	14.100	14.180	13.710	13.740	6.872	7,613,284
2023-07-19	14.310	14.540	13.940	14.040	7.022	9,768,494
2023-07-18	14.120	14.550	13.850	14.410	7.207	14,387,732
2023-07-17	13.860	14.530	13.720	14.110	7.057	12,388,204
2023-07-14	14.120	14.180	13.840	13.900	6.952	7,953,271
2023-07-13	14.300	14.340	14.000	14.120	7.062	9,093,535
2023-07-12	13.760	14.380	13.760	14.180	7.092	11,051,895
2023-07-11	13.990	13.990	13.700	13.860	6.932	4,693,847
2023-07-10	13.900	14.190	13.800	13.940	6.972	6,386,490
2023-07-07	14.120	14.180	13.800	13.910	6.957	10,628,169
2023-07-06	14.590	14.590	14.020	14.260	7.132	16,072,960
2023-07-05	14.300	14.820	14.170	14.660	7.332	16,803,089
2023-07-04	14.150	14.430	14.100	14.270	7.137	8,074,370
2023-07-03	14.120	14.520	14.060	14.130	7.067	10,710,722
2023-06-30	13.970	14.350	13.850	14.190	7.097	11,124,799
2023-06-29	13.840	14.350	13.710	13.900	6.952	14,109,189
2023-06-28	13.880	13.890	13.470	13.830	6.917	10,903,384
2023-06-27	13.180	13.960	13.100	13.890	6.947	16,494,277
2023-06-26	13.060	13.450	13.000	13.100	6.552	7,247,586
2023-06-21	13.260	13.530	13.090	13.090	6.547	6,682,120
2023-06-20	13.290	13.500	13.090	13.350	6.677	8,004,153
2023-06-19	13.400	13.550	13.280	13.300	6.652	7,685,145
2023-06-16	13.160	13.780	13.100	13.480	6.742	12,227,175
2023-06-15	13.250	13.250	12.950	13.160	6.582	8,895,860
2023-06-14	19.830	19.970	19.570	19.710	6.512	6,866,205
2023-06-13	19.780	19.880	19.500	19.790	6.538	8,028,894
2023-06-12	19.400	19.840	19.270	19.750	6.525	8,440,576
2023-06-09	19.200	19.420	18.930	19.390	6.406	6,664,404
2023-06-08	19.150	19.660	19.000	19.240	6.356	9,347,938
2023-06-07	19.000	19.320	18.750	19.150	6.327	5,875,861
2023-06-06	19.400	19.410	18.720	18.740	6.191	5,791,607
2023-06-05	18.990	19.420	18.700	19.390	6.406	6,976,258
2023-06-02	19.000	19.100	18.720	18.780	6.204	6,792,655
2023-06-01	19.430	19.430	18.980	18.990	6.274	5,501,150
2023-05-31	19.250	19.450	19.180	19.250	6.360	5,347,632
2023-05-30	19.300	19.500	19.170	19.320	6.383	6,027,933
2023-05-29	19.710	19.710	19.290	19.300	6.376	6,083,613
2023-05-26	19.670	19.710	19.200	19.490	6.439	6,253,483
2023-05-25	19.520	19.870	19.250	19.670	6.498	8,076,163
2023-05-24	19.190	19.880	19.180	19.680	6.502	8,483,126
2023-05-23	19.470	19.470	19.150	19.450	6.426	7,218,216
2023-05-22	19.280	19.580	19.230	19.360	6.396	6,278,800
2023-05-19	19.480	19.480	19.000	19.420	6.416	6,953,767
2023-05-18	19.390	19.800	19.250	19.350	6.393	9,076,917
2023-05-17	18.750	19.470	18.700	19.470	6.432	11,046,791
2023-05-16	18.940	19.030	18.650	18.780	6.204	8,123,300
2023-05-15	18.180	19.120	18.100	19.040	6.290	13,501,094
2023-05-12	18.240	18.360	17.940	18.280	6.039	6,270,359
2023-05-11	18.230	18.420	18.110	18.240	6.026	6,453,168
2023-05-10	18.020	18.480	17.880	18.240	6.026	8,424,767
2023-05-09	19.140	19.180	18.000	18.310	6.049	18,541,032

← NewerPage 14 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.