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
2022-08-05	18.100	18.230	17.750	18.160	5.999	19,030,991
2022-08-04	18.800	18.830	17.720	18.050	5.963	31,082,373
2022-08-03	20.000	20.710	18.830	19.150	6.327	50,749,711
2022-08-02	19.710	21.200	19.670	20.380	6.733	36,846,970
2022-08-01	20.000	20.380	19.500	20.250	6.690	37,711,829
2022-07-29	21.000	21.780	19.680	19.710	6.512	57,131,737
2022-07-28	18.680	20.020	18.360	20.020	6.614	58,999,369
2022-07-27	16.860	16.860	16.550	16.680	5.511	5,851,227
2022-07-26	16.630	16.860	16.230	16.860	5.570	6,787,548
2022-07-25	16.800	16.980	16.460	16.620	5.491	5,649,208
2022-07-22	17.050	17.300	16.530	16.810	5.553	8,520,332
2022-07-21	17.520	17.550	16.760	16.810	5.553	13,392,837
2022-07-20	17.220	17.680	16.930	17.640	5.828	16,126,231
2022-07-19	16.850	17.260	16.630	17.100	5.649	14,220,878
2022-07-18	16.830	17.500	16.650	16.850	5.567	14,827,946
2022-07-15	16.120	17.500	16.120	16.900	5.583	24,276,688
2022-07-14	15.650	16.280	15.450	16.190	5.349	13,321,478
2022-07-13	15.530	15.810	15.420	15.810	5.223	10,564,776
2022-07-12	16.090	16.100	15.470	15.640	5.167	12,631,860
2022-07-11	16.410	16.570	15.800	16.130	5.329	18,298,638
2022-07-08	16.830	16.990	16.200	16.300	5.385	28,350,693
2022-07-07	15.620	18.340	15.340	17.450	5.765	39,931,937
2022-07-06	15.180	16.290	15.030	15.300	5.055	21,504,824
2022-07-05	19.760	19.790	19.280	19.500	4.906	5,556,559
2022-07-04	19.460	19.900	19.010	19.750	4.969	7,263,210
2022-07-01	19.380	19.730	19.200	19.610	4.934	5,410,666
2022-06-30	19.290	19.670	19.000	19.380	4.876	6,349,103
2022-06-29	19.700	19.750	19.000	19.030	4.788	7,188,551
2022-06-28	19.100	19.730	19.070	19.700	4.956	7,136,010
2022-06-27	19.530	19.640	19.150	19.310	4.858	7,010,603
2022-06-24	19.040	19.520	18.910	19.400	4.881	7,898,348
2022-06-23	18.410	19.030	18.320	18.990	4.778	5,655,068
2022-06-22	18.800	18.810	18.400	18.400	4.629	3,865,125
2022-06-21	18.860	19.150	18.580	18.840	4.740	4,824,502
2022-06-20	19.050	19.180	18.760	19.010	4.783	6,722,887
2022-06-17	18.650	19.150	18.360	19.050	4.793	7,305,508
2022-06-16	18.420	18.830	18.380	18.650	4.692	4,780,932
2022-06-15	18.840	18.890	18.400	18.580	4.675	6,166,599
2022-06-14	18.840	19.400	18.240	18.900	4.755	6,764,489
2022-06-13	18.920	19.420	18.800	19.010	4.783	11,033,900
2022-06-10	18.990	19.650	18.330	19.300	4.856	17,451,911
2022-06-09	18.450	18.450	17.890	18.260	4.594	4,093,485
2022-06-08	18.510	18.900	18.080	18.460	4.644	4,810,491
2022-06-07	18.980	19.100	18.370	18.510	4.657	5,479,306
2022-06-06	18.440	19.400	18.320	18.940	4.765	8,516,025
2022-06-02	17.820	18.520	17.760	18.430	4.637	8,274,035
2022-06-01	17.500	18.080	17.490	18.000	4.529	5,416,522
2022-05-31	17.400	17.570	16.960	17.500	4.403	3,398,696
2022-05-30	17.440	17.540	17.080	17.310	4.355	2,774,137
2022-05-27	17.460	17.790	17.130	17.340	4.363	3,249,967
2022-05-26	17.850	17.850	17.020	17.450	4.390	3,847,368
2022-05-25	17.230	17.670	17.150	17.650	4.441	3,297,650
2022-05-24	18.570	18.580	17.210	17.230	4.335	6,683,402
2022-05-23	18.300	18.660	18.190	18.610	4.682	6,347,189
2022-05-20	18.080	18.410	17.850	18.250	4.591	5,395,891
2022-05-19	17.630	18.130	17.630	18.020	4.534	3,200,855
2022-05-18	17.860	18.100	17.650	18.000	4.529	3,958,871
2022-05-17	18.040	18.500	17.520	17.850	4.491	3,832,626
2022-05-16	17.990	18.180	17.800	17.940	4.513	2,853,883
2022-05-13	18.000	18.130	17.500	17.930	4.511	3,363,094

← NewerPage 18 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.