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
2023-05-08	19.150	19.490	18.930	19.440	6.422	12,733,311
2023-05-05	19.850	20.260	19.010	19.130	6.320	18,668,384
2023-05-04	20.570	20.790	19.800	19.900	6.574	20,096,255
2023-04-28	20.600	21.030	20.280	20.860	6.891	25,242,556
2023-04-27	19.520	21.310	18.880	21.090	6.967	35,396,347
2023-04-26	19.800	19.870	19.180	19.720	6.515	27,320,713
2023-04-25	19.540	20.370	18.880	20.270	6.697	31,815,843
2023-04-24	18.890	19.950	18.600	19.650	6.492	34,173,749
2023-04-21	17.950	18.660	17.920	18.110	5.983	10,329,982
2023-04-20	18.050	18.320	17.890	18.050	5.963	6,527,503
2023-04-19	18.130	18.560	18.010	18.200	6.013	6,915,473
2023-04-18	18.390	18.750	18.100	18.190	6.009	11,574,082
2023-04-17	18.950	19.270	18.360	18.490	6.108	20,423,114
2023-04-14	17.700	18.430	17.560	18.420	6.085	15,016,953
2023-04-13	17.770	18.030	17.540	17.600	5.814	4,946,490
2023-04-12	17.360	17.840	17.330	17.800	5.881	5,799,739
2023-04-11	17.330	17.500	17.080	17.350	5.732	3,969,192
2023-04-10	17.790	18.030	17.260	17.330	5.725	6,392,924
2023-04-07	17.110	17.750	17.080	17.740	5.861	7,742,403
2023-04-06	17.390	17.400	17.050	17.090	5.646	4,057,424
2023-04-04	17.540	17.660	17.290	17.390	5.745	3,900,554
2023-04-03	17.200	17.640	17.130	17.590	5.811	4,596,590
2023-03-31	17.330	17.470	17.220	17.360	5.735	2,251,402
2023-03-30	17.350	17.510	17.160	17.330	5.725	2,784,570
2023-03-29	17.480	17.590	17.300	17.350	5.732	3,086,966
2023-03-28	17.690	17.730	17.470	17.480	5.775	3,589,914
2023-03-27	17.580	17.820	17.480	17.730	5.857	5,249,530
2023-03-24	17.430	17.600	17.350	17.580	5.808	3,429,755
2023-03-23	17.380	17.480	17.220	17.480	5.775	3,200,383
2023-03-22	17.400	17.530	17.300	17.370	5.738	3,774,132
2023-03-21	16.920	17.370	16.810	17.360	5.735	5,109,719
2023-03-20	16.780	16.960	16.500	16.920	5.590	3,560,350
2023-03-17	16.810	17.020	16.720	16.780	5.544	2,779,061
2023-03-16	17.050	17.200	16.620	16.760	5.537	4,401,395
2023-03-15	16.990	17.370	16.930	17.180	5.676	4,290,718
2023-03-14	17.430	17.430	16.660	16.920	5.590	5,967,960
2023-03-13	17.100	17.680	17.070	17.280	5.709	5,573,206
2023-03-10	17.310	17.380	17.090	17.160	5.669	3,265,777
2023-03-09	17.180	17.400	17.160	17.400	5.748	2,547,213
2023-03-08	17.010	17.220	16.950	17.170	5.672	2,895,917
2023-03-07	17.620	17.620	17.040	17.050	5.633	5,409,334
2023-03-06	17.620	17.750	17.450	17.540	5.795	3,150,182
2023-03-03	17.720	17.800	17.540	17.610	5.818	3,458,288
2023-03-02	17.810	17.980	17.580	17.670	5.838	3,617,165
2023-03-01	17.850	17.890	17.600	17.890	5.910	3,705,983
2023-02-28	17.680	17.820	17.480	17.800	5.881	3,782,981
2023-02-27	18.000	18.000	17.560	17.700	5.848	7,122,749
2023-02-24	17.980	18.080	17.870	18.060	5.966	4,694,136
2023-02-23	17.880	18.100	17.800	17.900	5.914	3,633,159
2023-02-22	18.120	18.120	17.750	17.950	5.930	3,992,218
2023-02-21	18.200	18.200	17.830	17.980	5.940	4,801,554
2023-02-20	17.900	18.090	17.480	17.980	5.940	5,678,517
2023-02-17	17.630	18.070	17.540	17.610	5.818	5,627,490
2023-02-16	18.520	18.520	17.510	17.630	5.824	11,418,812
2023-02-15	18.070	18.560	17.990	18.540	6.125	8,426,537
2023-02-14	18.000	18.150	17.800	18.130	5.990	6,631,426
2023-02-13	17.580	18.010	17.580	17.990	5.943	7,585,557
2023-02-10	17.830	17.990	17.540	17.610	5.818	6,529,064
2023-02-09	17.680	17.950	17.590	17.910	5.917	5,745,722
2023-02-08	17.700	17.870	17.510	17.720	5.854	6,060,105

← NewerPage 15 of 21 · 1,212 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.