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
2025-07-25	21.470	21.490	20.210	20.220	20.170	30,888,789
2025-07-24	21.650	21.760	21.210	21.410	21.357	34,141,160
2025-07-23	22.310	23.200	22.270	22.350	22.295	28,924,820
2025-07-22	22.900	23.110	22.380	22.610	22.554	25,941,471
2025-07-21	22.570	23.300	22.460	23.090	23.033	25,422,730
2025-07-18	23.290	23.290	22.540	22.610	22.554	22,467,119
2025-07-17	22.520	23.290	22.280	23.290	23.232	27,485,080
2025-07-16	22.700	22.730	22.130	22.350	22.295	21,233,090
2025-07-15	23.010	23.400	22.300	22.670	22.614	33,022,078
2025-07-14	24.260	24.710	23.800	23.830	23.771	27,328,641
2025-07-11	23.790	24.330	23.750	23.870	23.811	25,580,770
2025-07-10	24.590	24.780	23.700	23.700	23.641	36,933,473
2025-07-09	25.420	26.380	24.550	24.590	24.529	63,312,887
2025-07-08	24.340	25.980	23.830	25.670	25.607	61,404,699
2025-07-07	23.400	25.030	22.970	24.770	24.709	52,620,480
2025-07-04	23.660	24.590	23.360	23.800	23.741	41,183,070
2025-07-03	24.080	24.270	23.350	23.650	23.592	42,350,168
2025-07-02	23.490	25.650	22.900	24.690	24.629	77,553,078
2025-07-01	22.830	24.880	22.810	24.000	23.941	70,279,477
2025-06-30	21.830	23.300	21.590	22.900	22.843	45,899,793
2025-06-27	22.080	22.510	21.510	21.900	21.846	33,423,301
2025-06-26	22.530	22.770	22.030	22.080	22.025	40,893,566
2025-06-25	23.590	23.980	22.450	23.120	23.063	44,970,141
2025-06-24	23.520	24.340	22.800	23.040	22.983	50,937,922
2025-06-23	22.100	23.980	22.100	23.750	23.691	48,616,121
2025-06-20	23.520	24.080	22.100	22.200	22.145	49,255,441
2025-06-19	24.600	26.250	23.500	24.360	24.300	67,456,031
2025-06-18	24.260	27.150	23.700	25.220	25.158	86,600,195
2025-06-17	22.990	24.990	22.810	24.710	24.649	67,467,156
2025-06-16	22.560	23.810	21.360	22.970	22.913	40,276,832
2025-06-13	24.000	24.940	23.060	23.290	23.232	56,521,793
2025-06-12	24.410	26.400	23.810	24.900	24.838	76,900,531
2025-06-11	23.990	24.790	23.140	23.980	23.921	57,848,359
2025-06-10	24.130	26.460	23.760	25.040	24.978	88,026,109
2025-06-09	22.300	25.560	22.020	24.880	24.819	80,709,242
2025-06-06	29.210	31.580	28.200	30.880	22.003	62,866,289
2025-06-05	30.500	30.600	28.850	29.060	20.706	57,949,437
2025-06-04	30.960	32.700	30.480	30.500	21.732	67,194,830
2025-06-03	29.930	30.190	28.810	30.150	21.482	53,664,842
2025-05-30	32.760	33.180	29.000	29.200	20.806	77,692,113
2025-05-29	35.000	37.500	33.090	34.130	24.318	87,484,533
2025-05-28	33.600	37.920	33.410	35.710	25.444	89,894,847
2025-05-27	35.040	37.150	33.010	34.870	24.846	100,205,470
2025-05-26	32.080	39.770	31.060	34.420	24.525	120,892,878
2025-05-23	28.360	33.820	28.000	33.820	24.097	112,356,601
2025-05-22	28.160	29.960	27.660	28.180	20.079	86,207,581
2025-05-21	31.610	32.050	28.400	28.710	20.456	109,375,663
2025-05-20	29.610	35.170	29.610	31.500	22.444	129,501,791
2025-05-19	23.450	29.590	22.690	29.590	21.083	110,761,115
2025-05-16	21.300	24.660	20.980	24.660	17.571	116,815,851
2025-05-15	19.090	21.980	18.650	20.550	14.642	92,844,043
2025-05-14	18.500	21.180	18.450	19.800	14.108	97,190,298
2025-05-13	18.120	18.870	17.680	18.490	13.175	73,592,860
2025-05-12	16.880	18.750	16.720	18.120	12.911	76,346,264
2025-05-09	17.730	17.800	16.560	16.720	11.913	49,183,181
2025-05-08	18.390	18.500	17.500	17.620	12.555	57,640,720
2025-05-07	18.900	19.350	17.530	17.930	12.776	93,993,672
2025-05-06	15.480	18.170	15.280	18.170	12.947	89,132,126
2025-04-30	16.280	16.970	15.020	15.140	10.788	65,683,126
2025-04-29	16.040	17.480	15.580	16.250	11.578	62,148,336

← NewerPage 6 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.