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
2022-11-07	17.950	18.150	17.740	17.920	5.920	8,215,193
2022-11-04	17.750	17.950	17.620	17.790	5.877	6,691,025
2022-11-03	17.430	17.770	17.350	17.690	5.844	5,574,144
2022-11-02	17.330	17.640	17.300	17.590	5.811	6,958,112
2022-11-01	16.960	17.380	16.960	17.360	5.735	7,470,483
2022-10-31	16.330	17.060	16.330	16.960	5.603	6,028,650
2022-10-28	17.110	17.280	16.350	16.430	5.428	9,895,239
2022-10-27	17.860	18.100	17.290	17.320	5.722	9,650,819
2022-10-26	17.280	18.000	17.130	17.720	5.854	13,343,663
2022-10-25	16.870	17.430	16.300	17.270	5.705	13,636,054
2022-10-24	17.600	18.280	17.160	17.200	5.682	21,586,727
2022-10-21	17.260	17.700	16.950	17.700	5.848	10,133,367
2022-10-20	16.950	17.280	16.760	17.120	5.656	5,895,921
2022-10-19	17.080	17.500	16.910	17.120	5.656	6,999,763
2022-10-18	17.130	17.300	16.970	17.070	5.639	6,538,307
2022-10-17	16.560	17.200	16.560	17.160	5.669	7,024,921
2022-10-14	16.240	16.930	16.240	16.790	5.547	8,346,860
2022-10-13	16.050	16.470	16.050	16.290	5.382	7,643,954
2022-10-12	16.130	16.300	15.580	16.270	5.375	7,375,230
2022-10-11	15.990	16.100	15.630	16.050	5.302	5,161,069
2022-10-10	15.860	16.350	15.610	15.760	5.207	5,783,310
2022-09-30	16.420	16.580	15.800	15.850	5.236	6,810,530
2022-09-29	16.800	16.890	16.310	16.430	5.428	5,820,998
2022-09-28	17.290	17.570	16.460	16.480	5.444	8,736,404
2022-09-27	17.130	17.490	16.990	17.330	5.725	6,830,161
2022-09-26	17.540	17.770	16.900	17.020	5.623	7,725,398
2022-09-23	18.370	18.450	17.550	17.620	5.821	8,644,323
2022-09-22	17.960	18.900	17.960	18.500	6.112	7,775,822
2022-09-21	18.100	18.520	17.880	18.240	6.026	7,834,084
2022-09-20	17.410	18.490	17.410	18.250	6.029	12,621,747
2022-09-19	17.730	18.280	17.330	17.390	5.745	10,830,892
2022-09-16	17.740	18.680	17.740	18.020	5.953	12,198,402
2022-09-15	19.910	20.000	17.840	18.040	5.960	20,793,851
2022-09-14	18.790	19.750	18.400	19.330	6.386	18,452,435
2022-09-13	18.420	19.050	18.250	19.010	6.280	11,580,186
2022-09-09	19.030	19.190	18.150	18.300	6.046	11,319,708
2022-09-08	18.990	19.690	18.940	18.980	6.270	13,121,855
2022-09-07	18.350	19.150	18.250	19.090	6.307	14,753,717
2022-09-06	17.960	18.380	17.810	18.310	6.049	9,345,930
2022-09-05	18.030	18.440	17.800	17.950	5.930	8,168,273
2022-09-02	17.560	18.180	17.470	18.020	5.953	9,333,070
2022-09-01	17.810	18.090	17.440	17.610	5.818	10,270,112
2022-08-31	18.700	18.890	17.790	17.820	5.887	13,402,574
2022-08-30	19.700	19.740	18.680	18.780	6.204	12,327,586
2022-08-29	18.600	19.470	18.600	19.390	6.406	10,620,353
2022-08-26	19.010	19.780	19.010	19.230	6.353	13,866,718
2022-08-25	18.900	19.480	18.580	19.160	6.330	15,691,976
2022-08-24	20.400	20.480	18.910	19.070	6.300	29,888,646
2022-08-23	20.720	21.200	20.570	21.000	6.938	18,299,491
2022-08-22	21.440	22.230	20.380	20.740	6.852	28,646,513
2022-08-19	21.990	23.500	21.410	21.990	7.265	36,354,374
2022-08-18	21.150	21.850	21.090	21.850	7.219	26,783,155
2022-08-17	21.600	21.870	21.030	21.250	7.020	23,535,218
2022-08-16	22.260	22.450	21.600	21.830	7.212	30,701,967
2022-08-15	22.480	22.930	21.680	22.170	7.324	36,854,585
2022-08-12	21.660	23.730	21.180	22.270	7.357	58,363,037
2022-08-11	24.110	24.340	21.390	21.630	7.146	65,761,651
2022-08-10	19.430	23.180	19.330	23.180	7.658	51,017,130
2022-08-09	18.930	19.600	18.930	19.320	6.383	23,105,079
2022-08-08	17.970	19.500	17.610	19.030	6.287	26,847,488

← NewerPage 17 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.