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
2026-07-23	10.250	10.950	10.250	10.950	10.950	10,748,926
2026-07-22	10.410	10.570	10.230	10.280	10.280	6,616,457
2026-07-21	10.440	10.650	9.920	10.550	10.550	11,720,321
2026-07-20	10.790	11.100	10.360	10.510	10.484	9,864,122
2026-07-17	11.190	11.350	10.700	10.790	10.763	9,660,957
2026-07-16	11.000	11.440	10.940	11.210	11.182	6,627,000
2026-07-15	11.340	11.440	11.130	11.220	11.192	6,031,156
2026-07-14	11.170	11.300	10.900	11.280	11.252	7,489,976
2026-07-13	12.020	12.070	11.150	11.160	11.132	9,485,951
2026-07-10	11.770	12.460	11.630	12.090	12.060	10,094,771
2026-07-09	11.950	11.950	11.350	11.770	11.741	7,461,546
2026-07-08	12.400	12.410	11.860	11.860	11.831	6,565,363
2026-07-07	12.660	12.810	12.260	12.300	12.270	7,382,418
2026-07-06	13.460	13.490	12.680	12.730	12.699	11,925,385
2026-07-03	13.290	13.650	13.140	13.460	13.427	11,436,168
2026-07-02	13.200	13.590	13.090	13.160	13.127	11,441,008
2026-07-01	13.400	13.670	13.140	13.400	13.367	14,598,916
2026-06-30	13.190	13.500	12.700	13.430	13.397	19,686,906
2026-06-29	12.800	14.380	12.780	13.310	13.277	25,114,906
2026-06-26	13.000	13.480	12.580	12.620	12.589	9,466,994
2026-06-25	13.300	13.650	12.880	13.020	12.988	9,477,775
2026-06-24	13.620	13.680	13.130	13.340	13.307	7,926,883
2026-06-23	14.000	14.230	13.620	13.710	13.676	8,335,895
2026-06-22	14.180	14.200	13.440	14.040	14.005	9,828,528
2026-06-18	14.220	14.470	13.900	14.240	14.205	8,604,690
2026-06-17	14.570	14.850	14.150	14.220	14.185	9,453,673
2026-06-16	14.690	15.060	14.450	14.550	14.514	10,947,920
2026-06-15	13.940	14.540	13.900	14.510	14.474	10,823,840
2026-06-12	13.600	14.060	13.530	13.780	13.746	9,660,193
2026-06-11	13.480	13.720	13.300	13.530	13.497	8,359,826
2026-06-10	13.900	13.970	13.130	13.390	13.357	9,246,490
2026-06-09	13.880	14.110	13.700	13.960	13.926	6,539,251
2026-06-08	14.160	14.350	13.570	13.770	13.736	9,277,659
2026-06-05	14.280	14.800	14.050	14.530	14.494	9,870,088
2026-06-04	14.440	14.620	14.130	14.400	14.364	6,259,814
2026-06-03	14.310	14.850	14.260	14.580	14.544	8,191,914
2026-06-02	14.720	14.750	13.880	14.370	14.335	8,655,246
2026-06-01	14.510	14.960	14.400	14.710	14.674	6,256,535
2026-05-29	15.600	15.690	14.600	14.650	14.614	13,178,280
2026-05-28	15.410	15.970	15.250	15.740	15.701	10,631,670
2026-05-27	15.500	16.030	15.390	15.460	15.422	9,583,733
2026-05-26	16.150	16.270	15.300	15.650	15.611	10,140,470
2026-05-25	16.120	16.510	15.900	16.270	16.230	8,536,528
2026-05-22	15.960	16.120	15.640	16.100	16.060	7,531,987
2026-05-21	16.740	16.870	15.750	15.800	15.761	14,445,840
2026-05-20	16.900	16.980	16.460	16.700	16.659	9,081,366
2026-05-19	17.180	17.240	16.680	17.060	17.018	11,463,090
2026-05-18	17.330	17.400	16.950	17.180	17.138	13,961,610
2026-05-15	17.480	17.940	17.300	17.430	17.387	18,410,551
2026-05-14	17.510	18.400	17.100	17.690	17.646	30,107,980
2026-05-13	17.300	17.700	17.180	17.550	17.507	8,761,710
2026-05-12	17.680	17.690	17.160	17.270	17.227	8,042,237
2026-05-11	17.590	17.740	17.440	17.590	17.547	10,002,150
2026-05-08	17.220	17.550	17.110	17.490	17.447	10,817,750
2026-05-07	17.340	17.430	17.120	17.310	17.267	11,827,690
2026-05-06	16.850	17.430	16.800	17.260	17.217	12,089,880
2026-04-30	16.640	16.880	16.560	16.840	16.798	7,160,376
2026-04-29	16.520	16.740	16.380	16.630	16.589	5,688,092
2026-04-28	16.800	16.940	16.400	16.490	16.449	6,420,691
2026-04-27	16.440	17.030	16.410	16.910	16.868	11,580,600

← NewerPage 2 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.