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
2022-02-10	22.150	22.590	22.040	22.180	5.580	1,645,513
2022-02-09	22.280	22.550	22.140	22.450	5.648	1,679,174
2022-02-08	22.120	22.500	21.950	22.350	5.623	2,048,367
2022-02-07	21.400	22.170	21.400	22.020	5.540	3,280,585
2022-01-28	20.890	21.390	20.730	21.200	5.334	2,175,727
2022-01-27	21.670	21.840	20.730	20.730	5.215	2,816,286
2022-01-26	21.550	21.990	21.200	21.670	5.452	2,216,691
2022-01-25	22.950	23.180	21.460	21.550	5.422	4,480,573
2022-01-24	23.150	23.330	22.820	23.100	5.812	1,648,758
2022-01-21	23.210	23.350	22.610	23.140	5.822	2,748,747
2022-01-20	24.100	24.250	23.000	23.010	5.789	4,811,152
2022-01-19	24.360	24.540	23.900	24.200	6.088	4,843,440
2022-01-18	25.310	25.420	24.280	24.330	6.121	4,349,826
2022-01-17	24.980	25.270	24.800	25.260	6.355	2,815,823
2022-01-14	25.300	25.460	24.700	24.830	6.247	3,051,667
2022-01-13	25.300	25.590	25.130	25.330	6.373	3,453,607
2022-01-12	25.000	25.540	24.730	25.390	6.388	5,003,876
2022-01-11	24.610	25.020	24.510	24.830	6.247	2,614,442
2022-01-10	24.200	24.750	24.200	24.600	6.189	2,185,408
2022-01-07	24.800	24.880	24.300	24.330	6.121	2,663,670
2022-01-06	24.210	24.860	24.200	24.720	6.219	2,582,773
2022-01-05	24.870	24.970	24.260	24.350	6.126	3,503,163
2022-01-04	24.600	24.940	24.350	24.870	6.257	3,973,627
2021-12-31	24.550	24.790	24.300	24.340	6.124	3,445,176
2021-12-30	24.420	24.990	24.320	24.510	6.166	2,525,963
2021-12-29	24.570	24.590	24.100	24.520	6.169	2,244,615
2021-12-28	24.450	24.740	24.200	24.480	6.159	2,658,586
2021-12-27	23.650	24.800	23.600	24.500	6.164	5,205,735
2021-12-24	24.830	25.130	23.650	23.650	5.950	6,073,981
2021-12-23	25.750	25.750	24.800	24.900	6.265	6,197,634
2021-12-22	26.250	26.250	25.610	25.670	6.458	4,556,669
2021-12-21	26.200	26.780	26.030	26.160	6.582	5,014,853
2021-12-20	27.450	27.450	26.330	26.400	6.642	8,040,634
2021-12-17	27.030	27.620	26.500	27.450	6.906	10,719,446
2021-12-16	26.790	27.190	26.720	26.860	6.758	5,974,399
2021-12-15	26.130	27.500	25.930	26.980	6.788	9,520,567
2021-12-14	25.700	26.200	25.400	26.000	6.541	4,575,867
2021-12-13	26.390	26.390	25.300	25.850	6.504	6,393,679
2021-12-10	26.380	26.660	26.200	26.390	6.639	2,935,517
2021-12-09	26.560	26.780	26.310	26.660	6.707	4,102,952
2021-12-08	26.660	26.810	26.100	26.550	6.680	4,831,019
2021-12-07	26.620	27.480	25.870	26.290	6.614	5,909,845
2021-12-06	27.710	27.720	26.250	26.270	6.609	8,211,159
2021-12-03	27.560	28.800	27.440	27.680	6.964	9,170,812
2021-12-02	28.320	28.320	27.070	27.170	6.836	8,245,798
2021-12-01	27.980	28.580	27.420	28.160	7.085	8,513,766
2021-11-30	28.490	28.800	27.600	28.080	7.065	11,614,775
2021-11-29	28.350	29.040	27.780	28.660	7.210	11,258,297
2021-11-26	28.000	29.320	27.810	29.200	7.346	17,348,575
2021-11-25	28.030	28.480	27.650	27.990	7.042	11,144,268
2021-11-24	26.990	28.980	26.780	28.150	7.082	16,605,805
2021-11-23	26.700	28.080	26.680	27.170	6.836	9,083,977
2021-11-22	26.580	27.490	26.000	27.000	6.793	10,497,824
2021-11-19	26.500	26.500	25.770	26.070	6.559	5,446,857
2021-11-18	25.260	26.580	25.260	26.000	6.541	7,755,092
2021-11-17	25.100	25.850	24.920	25.830	6.499	5,636,279
2021-11-16	25.830	25.960	24.960	25.150	6.327	5,114,710
2021-11-15	25.450	25.960	25.150	25.840	6.501	5,292,846
2021-11-12	25.200	25.500	25.000	25.490	6.413	4,719,421
2021-11-11	24.640	25.680	24.630	25.160	6.330	8,323,732

← NewerPage 20 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.