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
2022-05-12	17.740	18.000	17.450	18.000	4.529	4,072,147
2022-05-11	17.660	18.120	17.660	17.740	4.463	5,691,942
2022-05-10	17.480	17.880	17.300	17.750	4.466	4,607,383
2022-05-09	17.680	18.090	17.140	17.670	4.446	5,936,232
2022-05-06	16.960	17.560	16.650	17.480	4.398	7,153,300
2022-05-05	16.610	17.490	16.250	17.250	4.340	6,854,979
2022-04-29	15.780	16.680	15.780	16.590	4.174	7,869,114
2022-04-28	16.480	16.500	15.460	15.690	3.947	8,245,412
2022-04-27	16.000	16.600	15.410	16.600	4.176	12,325,746
2022-04-26	15.480	17.980	15.480	16.040	4.035	14,828,834
2022-04-25	17.000	17.000	15.040	15.080	3.794	10,290,664
2022-04-22	17.140	17.990	17.090	17.300	4.352	12,294,363
2022-04-21	19.000	20.980	18.550	18.740	4.715	19,296,745
2022-04-20	17.430	18.050	17.350	18.000	4.529	4,340,038
2022-04-19	17.000	17.880	16.980	17.450	4.390	3,116,339
2022-04-18	16.830	17.240	16.410	17.080	4.297	2,009,222
2022-04-15	17.550	17.550	16.740	16.860	4.242	2,453,911
2022-04-14	17.130	17.600	17.130	17.400	4.378	1,832,264
2022-04-13	17.700	17.730	17.020	17.290	4.350	2,163,627
2022-04-12	17.090	17.750	17.000	17.660	4.443	2,627,043
2022-04-11	17.710	17.780	17.140	17.180	4.322	2,511,474
2022-04-08	18.000	18.210	17.440	17.770	4.471	3,782,749
2022-04-07	18.360	18.690	17.950	18.100	4.554	3,864,567
2022-04-06	18.330	18.800	18.220	18.700	4.705	3,506,660
2022-04-01	18.880	18.880	18.300	18.320	4.609	4,401,561
2022-03-31	18.880	19.090	18.710	18.920	4.760	3,132,632
2022-03-30	19.340	19.500	18.830	19.150	4.818	3,809,515
2022-03-29	19.200	19.650	18.900	19.010	4.783	3,702,782
2022-03-28	19.740	19.950	19.300	19.450	4.893	4,521,399
2022-03-25	20.750	20.750	20.200	20.200	5.082	3,025,165
2022-03-24	20.740	20.770	20.170	20.300	5.107	3,130,006
2022-03-23	20.850	21.280	20.620	20.740	5.218	3,012,839
2022-03-22	21.510	21.680	20.880	21.110	5.311	4,851,753
2022-03-21	20.000	21.430	20.000	21.250	5.346	8,938,435
2022-03-18	20.000	20.090	19.660	19.990	5.029	3,409,891
2022-03-17	19.550	20.160	19.530	19.890	5.004	4,782,908
2022-03-16	19.160	19.670	18.890	19.550	4.919	6,088,856
2022-03-15	20.260	20.300	18.900	18.900	4.755	6,553,691
2022-03-14	21.250	21.440	20.510	20.510	5.160	6,085,321
2022-03-11	22.600	22.760	21.040	21.550	5.422	10,813,884
2022-03-10	23.660	23.890	22.610	22.880	5.756	12,555,134
2022-03-09	25.090	25.640	22.410	23.660	5.953	16,613,797
2022-03-08	24.070	25.980	23.790	24.350	6.126	19,137,670
2022-03-07	24.000	24.390	23.270	23.380	5.882	8,269,632
2022-03-04	24.300	24.850	23.500	24.200	6.088	12,054,556
2022-03-03	24.010	24.580	23.490	23.870	6.005	13,055,307
2022-03-02	22.930	24.010	22.700	24.010	6.041	11,802,435
2022-03-01	22.240	22.950	22.080	22.900	5.761	3,894,065
2022-02-28	22.430	22.520	21.720	22.230	5.593	2,542,532
2022-02-25	22.550	23.060	22.450	22.510	5.663	2,794,710
2022-02-24	22.650	23.480	22.260	22.510	5.663	5,997,155
2022-02-23	22.380	23.090	22.380	22.810	5.739	3,301,614
2022-02-22	22.460	22.820	22.100	22.560	5.676	3,195,412
2022-02-21	22.350	22.780	22.250	22.620	5.691	3,040,392
2022-02-18	22.510	22.890	22.180	22.350	5.623	3,454,524
2022-02-17	22.480	23.120	22.110	22.720	5.716	5,631,207
2022-02-16	21.970	22.650	21.920	22.480	5.656	3,697,706
2022-02-15	21.880	22.130	21.600	21.880	5.505	1,564,804
2022-02-14	21.710	22.200	21.490	22.000	5.535	1,292,273
2022-02-11	22.000	22.350	21.600	21.720	5.464	2,487,212

← NewerPage 19 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.