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
2025-10-27	22.560	23.390	22.400	23.110	23.053	45,063,727
2025-10-24	22.710	23.150	22.140	22.560	22.504	44,501,078
2025-10-23	21.850	23.500	20.910	23.140	23.083	60,473,359
2025-10-22	21.680	23.770	21.290	22.420	22.365	58,059,688
2025-10-21	21.410	21.990	21.120	21.890	21.836	32,485,990
2025-10-20	21.710	21.820	21.200	21.390	21.337	27,137,340
2025-10-17	22.510	22.990	21.290	21.380	21.327	44,285,594
2025-10-16	24.300	24.400	22.360	22.700	22.644	59,490,207
2025-10-15	24.390	25.250	23.310	24.990	24.928	65,335,000
2025-10-14	25.800	27.500	24.230	24.240	24.180	91,511,406
2025-10-13	21.730	27.150	21.730	26.380	26.315	96,159,328
2025-10-10	23.010	24.970	22.930	23.170	23.113	115,280,398
2025-10-09	20.260	22.510	20.000	22.510	22.454	75,430,992
2025-09-30	18.100	19.330	17.960	18.760	18.714	27,902,289
2025-09-29	18.600	18.640	18.010	18.070	18.025	25,598,580
2025-09-26	19.170	20.050	18.800	18.920	18.873	33,537,469
2025-09-25	18.570	21.000	18.570	19.960	19.911	55,711,781
2025-09-24	18.290	18.350	18.040	18.130	18.085	8,037,244
2025-09-23	18.000	18.450	17.590	18.440	18.394	12,820,330
2025-09-22	17.760	18.240	17.760	18.180	18.135	10,130,540
2025-09-19	18.080	18.220	17.800	17.800	17.756	7,872,250
2025-09-18	18.330	18.530	18.030	18.070	18.025	11,884,900
2025-09-17	18.550	18.570	18.310	18.360	18.315	11,505,600
2025-09-16	18.800	19.170	18.570	18.730	18.684	13,805,560
2025-09-15	18.510	19.390	18.010	19.060	19.013	24,466,631
2025-09-12	18.500	19.140	18.500	18.590	18.544	15,862,660
2025-09-11	18.110	18.460	17.920	18.450	18.404	10,843,290
2025-09-10	18.600	18.740	18.000	18.190	18.145	12,102,070
2025-09-09	19.000	19.060	18.650	18.680	18.634	12,678,040
2025-09-08	18.500	19.480	18.400	19.230	19.182	18,753,119
2025-09-05	17.900	18.980	17.810	18.610	18.564	15,836,430
2025-09-04	18.090	18.490	17.510	17.810	17.766	10,248,190
2025-09-03	18.800	18.970	18.020	18.100	18.055	11,479,390
2025-09-02	19.400	19.500	18.800	18.820	18.773	17,263,699
2025-09-01	20.400	20.400	19.440	19.600	19.552	24,433,570
2025-08-29	19.400	21.390	19.010	20.340	20.290	35,288,660
2025-08-28	20.200	20.250	18.390	19.360	19.312	35,443,809
2025-08-27	20.700	21.490	20.530	20.570	20.519	30,599,971
2025-08-26	21.110	21.110	20.600	20.650	20.599	17,942,039
2025-08-25	20.300	21.010	20.300	21.010	20.958	29,906,750
2025-08-22	20.230	20.300	20.020	20.200	20.150	12,058,520
2025-08-21	20.530	20.710	20.110	20.190	20.140	14,283,260
2025-08-20	20.500	20.890	20.280	20.630	20.579	15,592,150
2025-08-19	21.140	21.150	20.590	20.620	20.569	21,098,150
2025-08-18	20.880	21.260	20.800	21.120	21.068	31,637,520
2025-08-15	20.580	21.080	20.250	21.080	21.028	33,306,051
2025-08-14	19.610	21.380	19.430	20.960	20.908	54,241,180
2025-08-13	19.540	19.800	19.440	19.650	19.601	13,530,010
2025-08-12	19.770	19.790	19.280	19.540	19.492	14,178,560
2025-08-11	19.440	19.920	19.370	19.820	19.771	15,855,210
2025-08-08	19.470	19.880	19.360	19.450	19.402	11,588,110
2025-08-07	19.770	19.790	19.380	19.500	19.452	13,531,100
2025-08-06	19.980	19.980	19.600	19.750	19.701	15,572,540
2025-08-05	19.540	20.160	19.540	19.900	19.851	20,970,920
2025-08-04	19.360	19.660	19.160	19.590	19.542	11,919,370
2025-08-01	19.200	19.590	19.010	19.550	19.502	20,454,930
2025-07-31	19.550	19.750	19.300	19.320	19.272	13,843,660
2025-07-30	19.900	19.990	19.480	19.560	19.512	15,023,970
2025-07-29	20.500	20.540	19.520	19.890	19.841	28,985,189
2025-07-28	20.160	20.480	20.090	20.460	20.409	13,833,500

← NewerPage 5 of 21 · 1,219 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.