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
2026-04-24	16.520	16.600	16.140	16.250	16.210	6,413,955
2026-04-23	17.160	17.300	16.440	16.540	16.499	10,159,830
2026-04-22	17.110	17.110	16.860	17.040	16.998	6,159,066
2026-04-21	17.510	17.520	16.970	17.120	17.078	8,602,289
2026-04-20	17.320	17.590	17.320	17.500	17.457	7,206,180
2026-04-17	17.290	17.480	17.060	17.430	17.387	7,915,218
2026-04-16	17.200	17.340	17.020	17.290	17.247	6,859,366
2026-04-15	17.280	17.590	17.030	17.100	17.058	10,019,990
2026-04-14	17.290	17.290	16.930	17.180	17.138	6,641,578
2026-04-13	17.000	17.200	16.880	17.080	17.038	4,867,797
2026-04-10	17.000	17.270	16.990	17.080	17.038	6,624,681
2026-04-09	17.120	17.330	16.740	16.870	16.828	8,686,298
2026-04-08	16.640	17.300	16.640	17.280	17.237	10,570,410
2026-04-07	15.950	16.430	15.950	16.290	16.250	7,369,664
2026-04-03	16.730	16.780	15.880	15.880	15.841	9,638,718
2026-04-02	17.190	17.290	16.610	16.650	16.609	7,107,904
2026-04-01	17.050	17.350	16.940	17.200	17.158	8,099,572
2026-03-31	17.110	17.330	16.700	16.740	16.699	7,556,233
2026-03-30	17.000	17.320	16.870	17.210	17.167	6,972,306
2026-03-27	16.550	17.200	16.490	17.160	17.118	6,314,832
2026-03-26	17.370	17.460	16.700	16.780	16.739	9,368,464
2026-03-25	17.210	17.800	17.100	17.500	17.457	11,842,780
2026-03-24	17.060	17.230	16.560	17.090	17.048	8,391,572
2026-03-23	17.210	17.670	16.370	16.630	16.589	12,438,760
2026-03-20	18.940	19.270	17.800	17.800	17.756	13,755,890
2026-03-19	19.430	19.680	18.740	18.920	18.873	9,131,878
2026-03-18	19.790	19.990	19.430	19.790	19.741	9,768,118
2026-03-17	20.800	20.950	19.760	19.790	19.741	17,104,801
2026-03-16	21.860	21.880	20.820	20.900	20.848	24,295,350
2026-03-13	20.500	21.970	20.410	21.860	21.806	39,261,520
2026-03-12	20.880	21.800	20.010	21.120	21.068	25,490,830
2026-03-11	21.050	21.110	20.830	20.950	20.898	13,894,780
2026-03-10	20.540	21.260	20.520	21.250	21.197	21,013,039
2026-03-09	20.250	20.880	19.760	20.680	20.629	15,941,980
2026-03-06	20.300	20.720	20.200	20.450	20.399	12,981,860
2026-03-05	20.100	21.000	20.000	20.590	20.539	19,488,850
2026-03-04	19.390	20.150	19.200	19.710	19.661	10,889,430
2026-03-03	21.050	21.160	19.830	20.000	19.951	23,263,961
2026-03-02	20.300	21.490	20.200	21.420	21.367	33,451,031
2026-02-27	20.120	20.530	20.050	20.500	20.449	10,756,210
2026-02-26	20.320	20.430	20.040	20.220	20.170	9,158,069
2026-02-25	19.990	20.300	19.900	20.240	20.190	11,966,330
2026-02-24	19.720	19.980	19.550	19.910	19.861	9,291,687
2026-02-13	19.630	19.740	19.340	19.340	19.292	6,484,034
2026-02-12	19.550	19.880	19.410	19.640	19.591	8,078,640
2026-02-11	19.600	19.760	19.510	19.530	19.482	7,048,889
2026-02-10	20.000	20.200	19.670	19.690	19.641	13,534,290
2026-02-09	20.070	20.400	20.070	20.270	20.220	8,906,439
2026-02-06	19.830	20.210	19.790	19.880	19.831	7,170,480
2026-02-05	20.210	20.430	19.910	19.970	19.921	8,025,288
2026-02-04	20.360	20.850	20.210	20.490	20.439	13,730,270
2026-02-03	19.570	20.410	19.560	20.330	20.280	14,348,490
2026-02-02	19.400	20.090	19.320	19.440	19.392	10,882,400
2026-01-30	20.230	20.430	19.660	19.810	19.761	16,793,471
2026-01-29	21.100	21.380	20.560	20.580	20.529	17,287,619
2026-01-28	20.780	21.160	20.550	21.030	20.978	13,184,520
2026-01-27	21.170	21.230	20.380	20.890	20.838	14,401,220
2026-01-26	21.680	21.980	21.010	21.170	21.118	18,180,359
2026-01-23	21.530	21.830	21.380	21.700	21.646	18,387,369
2026-01-22	21.250	21.850	21.180	21.740	21.686	22,458,311

← NewerPage 3 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.