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
2023-02-07	17.390	17.860	17.290	17.750	5.864	6,751,122
2023-02-06	17.420	17.530	17.250	17.380	5.742	4,154,111
2023-02-03	17.420	17.540	17.120	17.430	5.758	5,552,412
2023-02-02	17.680	17.680	17.400	17.500	5.781	8,809,848
2023-02-01	17.280	17.690	17.200	17.670	5.838	9,902,868
2023-01-31	16.950	17.390	16.920	17.260	5.702	8,267,795
2023-01-30	16.720	17.180	16.710	17.020	5.623	8,293,214
2023-01-20	16.500	16.600	16.430	16.590	5.481	3,699,415
2023-01-19	16.270	16.540	16.250	16.500	5.451	3,319,420
2023-01-18	16.380	16.380	16.190	16.290	5.382	2,240,683
2023-01-17	16.210	16.350	16.150	16.310	5.388	2,988,209
2023-01-16	16.100	16.310	16.000	16.290	5.382	3,749,509
2023-01-13	16.190	16.210	15.980	16.050	5.302	2,633,745
2023-01-12	16.010	16.240	16.010	16.110	5.322	3,490,840
2023-01-11	16.110	16.350	16.000	16.020	5.292	3,446,793
2023-01-10	16.200	16.250	16.050	16.200	5.352	3,574,859
2023-01-09	16.300	16.380	16.110	16.220	5.359	6,419,128
2023-01-06	15.790	16.290	15.750	16.190	5.349	7,181,969
2023-01-05	15.690	15.800	15.550	15.740	5.200	2,675,926
2023-01-04	15.810	15.900	15.540	15.690	5.183	3,504,531
2023-01-03	15.040	15.720	15.040	15.690	5.183	4,465,701
2022-12-30	15.300	15.390	15.110	15.180	5.015	1,662,656
2022-12-29	15.470	15.470	15.130	15.160	5.008	2,011,369
2022-12-28	15.560	15.590	15.280	15.290	5.051	2,417,765
2022-12-27	15.480	15.580	15.380	15.550	5.137	3,052,977
2022-12-26	15.090	15.480	15.050	15.470	5.111	3,283,270
2022-12-23	15.020	15.250	14.880	15.070	4.979	2,551,590
2022-12-22	15.480	15.650	15.050	15.130	4.998	4,218,156
2022-12-21	16.030	16.030	15.410	15.490	5.117	4,251,446
2022-12-20	15.500	15.770	15.400	15.630	5.164	2,117,473
2022-12-19	15.670	15.850	15.440	15.540	5.134	3,460,790
2022-12-16	16.160	16.220	15.760	15.770	5.210	4,643,938
2022-12-15	16.170	16.360	16.000	16.260	5.372	3,789,449
2022-12-14	16.290	16.300	16.000	16.050	5.302	3,305,473
2022-12-13	16.250	16.270	15.960	16.010	5.289	3,996,489
2022-12-12	16.330	16.330	16.020	16.130	5.329	4,117,294
2022-12-09	16.210	16.350	16.140	16.240	5.365	4,532,010
2022-12-08	16.370	16.450	16.180	16.230	5.362	4,842,265
2022-12-07	16.490	16.630	16.340	16.370	5.408	5,445,725
2022-12-06	16.840	16.840	16.480	16.540	5.464	6,247,403
2022-12-05	16.900	16.940	16.640	16.870	5.573	5,639,850
2022-12-02	16.610	16.880	16.610	16.730	5.527	4,716,724
2022-12-01	16.780	16.890	16.610	16.630	5.494	4,281,216
2022-11-30	16.840	17.020	16.560	16.590	5.481	4,659,823
2022-11-29	16.300	16.850	16.220	16.780	5.544	5,252,132
2022-11-28	16.600	16.690	16.300	16.390	5.415	4,510,301
2022-11-25	17.290	17.290	16.660	16.750	5.534	6,811,130
2022-11-24	17.080	17.790	17.080	17.380	5.742	7,696,028
2022-11-23	17.670	17.710	16.640	17.080	5.643	9,482,981
2022-11-22	17.980	17.980	17.470	17.560	5.801	8,601,635
2022-11-21	17.570	18.090	17.370	18.010	5.950	10,901,349
2022-11-18	17.510	17.920	17.450	17.620	5.821	7,744,714
2022-11-17	17.370	17.590	17.130	17.550	5.798	5,248,687
2022-11-16	17.550	17.630	17.300	17.400	5.748	5,046,741
2022-11-15	17.000	17.570	16.920	17.540	5.795	5,847,928
2022-11-14	17.300	17.410	16.900	17.130	5.659	5,062,870
2022-11-11	17.630	17.840	17.260	17.290	5.712	7,677,020
2022-11-10	18.070	18.080	17.320	17.360	5.735	8,076,460
2022-11-09	17.900	18.090	17.640	17.820	5.887	6,058,068
2022-11-08	17.860	17.920	17.600	17.740	5.861	5,784,527

← NewerPage 16 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.