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
2026-01-21	20.850	21.220	20.700	21.000	20.948	13,297,030
2026-01-20	22.190	22.190	20.820	21.050	20.998	25,954,061
2026-01-19	21.830	22.490	21.770	22.200	22.145	16,594,051
2026-01-16	22.610	22.850	22.000	22.000	21.946	24,993,160
2026-01-15	23.200	23.200	22.010	22.670	22.614	37,275,738
2026-01-14	22.820	24.850	22.820	23.740	23.681	57,803,449
2026-01-13	25.080	25.080	22.760	22.800	22.744	57,504,609
2026-01-12	24.010	26.270	23.820	25.580	25.517	80,185,938
2026-01-09	23.470	24.800	22.890	24.340	24.280	71,417,070
2026-01-08	22.320	25.500	22.320	23.410	23.352	75,769,531
2026-01-07	22.020	23.300	21.800	22.600	22.544	60,607,738
2026-01-06	21.710	22.150	21.480	22.050	21.996	38,483,820
2026-01-05	21.020	21.990	21.000	21.850	21.796	39,056,727
2025-12-31	20.970	21.630	20.180	20.780	20.729	31,265,869
2025-12-30	21.130	21.700	20.910	20.990	20.938	24,124,471
2025-12-29	21.410	21.770	21.200	21.280	21.227	22,031,359
2025-12-26	21.640	21.960	21.160	21.530	21.477	34,317,953
2025-12-25	21.480	22.100	21.110	21.710	21.656	35,570,473
2025-12-24	20.800	21.460	20.380	21.370	21.317	28,247,590
2025-12-23	21.500	21.600	20.900	20.960	20.908	33,470,059
2025-12-22	21.980	22.280	21.360	21.760	21.706	46,564,070
2025-12-19	22.110	23.090	21.300	21.680	21.626	62,061,566
2025-12-18	21.060	21.580	20.730	20.820	20.769	42,601,738
2025-12-17	21.620	22.650	20.770	21.810	21.756	56,763,160
2025-12-16	22.250	23.360	21.610	21.670	21.616	65,623,562
2025-12-15	23.510	24.420	22.200	22.240	22.185	89,867,906
2025-12-12	19.300	23.390	18.860	23.390	23.332	81,726,867
2025-12-11	18.600	19.830	18.550	19.490	19.442	41,920,887
2025-12-10	18.300	18.880	18.260	18.600	18.554	10,898,700
2025-12-09	18.910	19.060	18.370	18.400	18.355	13,407,910
2025-12-08	18.790	19.290	18.630	19.130	19.083	18,248,311
2025-12-05	17.930	19.090	17.930	18.820	18.773	21,518,330
2025-12-04	18.100	18.510	17.990	18.050	18.005	12,005,420
2025-12-03	18.240	18.300	17.950	18.020	17.975	7,586,080
2025-12-02	18.600	18.600	18.130	18.210	18.165	8,372,178
2025-12-01	18.610	18.760	18.500	18.600	18.554	7,976,975
2025-11-28	18.600	18.620	18.290	18.490	18.444	6,551,007
2025-11-27	18.600	18.820	18.370	18.420	18.374	8,024,225
2025-11-26	19.040	19.040	18.580	18.680	18.634	9,883,045
2025-11-25	18.960	19.390	18.850	19.040	18.993	13,980,800
2025-11-24	18.080	19.140	18.010	18.960	18.913	18,774,260
2025-11-21	18.600	18.700	17.870	17.900	17.856	13,790,590
2025-11-20	19.390	19.400	18.630	18.730	18.684	10,358,920
2025-11-19	19.460	19.720	19.060	19.170	19.123	10,432,930
2025-11-18	19.650	19.910	19.400	19.570	19.522	11,799,980
2025-11-17	19.460	19.780	19.460	19.740	19.691	8,591,001
2025-11-14	19.750	19.940	19.580	19.590	19.542	11,094,500
2025-11-13	19.900	20.230	19.900	19.960	19.911	13,195,760
2025-11-12	20.610	20.690	19.550	19.960	19.911	23,086,410
2025-11-11	20.600	20.970	19.900	20.910	20.858	30,250,650
2025-11-10	21.300	21.500	20.860	21.110	21.058	18,654,240
2025-11-07	22.000	22.470	21.400	21.400	21.347	24,798,740
2025-11-06	22.720	23.510	22.100	22.130	22.075	33,044,762
2025-11-05	22.860	23.800	22.520	22.900	22.843	32,043,051
2025-11-04	22.620	23.860	22.620	23.490	23.432	45,393,020
2025-11-03	22.670	23.470	22.410	23.060	23.003	39,897,328
2025-10-31	22.450	22.760	21.760	21.880	21.826	30,787,699
2025-10-30	22.900	23.520	22.300	22.510	22.454	40,395,848
2025-10-29	22.500	23.630	22.500	23.330	23.272	49,656,289
2025-10-28	22.650	23.790	22.470	23.020	22.963	49,798,801

← NewerPage 4 of 5 · 241 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.