Shanghai Zhongzhou Special Alloy Materials Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	24.320	24.720	24.050	24.640	6.199	4,743,843
2021-11-09	24.370	24.690	24.100	24.550	6.176	3,429,547
2021-11-08	23.700	24.480	23.520	24.360	6.129	4,776,571
2021-11-05	23.330	24.360	23.330	23.950	6.026	4,463,916
2021-11-04	23.900	24.300	23.560	23.980	6.033	5,745,710
2021-11-03	23.020	24.160	23.020	23.900	6.013	4,838,468
2021-11-02	23.370	23.960	22.970	23.160	5.827	4,956,484
2021-11-01	23.400	23.400	22.890	23.360	5.877	4,004,322
2021-10-29	22.800	23.290	22.800	23.070	5.804	3,379,495
2021-10-28	23.500	24.260	22.500	22.710	5.714	5,565,056
2021-10-27	25.520	25.950	23.540	24.120	6.068	8,230,850
2021-10-26	25.720	26.180	25.600	25.850	6.504	4,061,097
2021-10-25	26.480	26.790	25.610	26.020	6.546	5,529,045
2021-10-22	26.370	28.000	26.140	26.860	6.758	9,639,022
2021-10-21	25.660	26.150	25.500	25.970	6.534	5,105,205
2021-10-20	27.000	27.000	25.750	25.890	6.514	7,677,028
2021-10-19	27.600	27.780	27.010	27.040	6.803	5,000,341
2021-10-18	27.380	27.630	27.350	27.570	6.936	2,578,244
2021-10-15	27.840	27.930	27.300	27.370	6.886	2,942,580
2021-10-14	27.850	27.900	27.410	27.840	7.004	4,190,376

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.