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
2025-04-28	18.800	19.880	17.020	17.200	12.255	77,753,155
2025-04-25	16.710	18.880	16.350	17.910	12.761	82,446,718
2025-04-24	16.780	18.140	15.670	16.800	11.970	82,383,297
2025-04-23	15.650	17.560	15.020	16.580	11.814	71,594,612
2025-04-22	15.500	16.450	14.800	15.550	11.080	56,781,427
2025-04-21	15.400	15.790	15.200	15.540	11.073	51,727,275
2025-04-18	15.890	16.340	14.610	16.090	11.464	69,153,948
2025-04-17	15.750	16.790	15.550	15.610	11.122	67,647,029
2025-04-16	17.280	17.500	16.010	16.360	11.657	71,518,296
2025-04-15	16.380	18.130	15.670	17.280	12.312	118,036,628
2025-04-14	13.330	15.840	13.280	15.840	11.286	59,658,185
2025-04-11	13.900	14.600	13.120	13.200	9.405	66,242,173
2025-04-10	14.000	15.180	14.000	14.630	10.424	82,923,111
2025-04-09	13.510	14.990	12.070	14.500	10.332	79,308,275
2025-04-08	14.490	15.070	13.620	14.760	10.517	81,929,643
2025-04-07	12.790	15.600	12.790	13.910	9.911	85,868,656
2025-04-03	14.140	15.870	14.140	14.550	10.367	95,663,478
2025-04-02	15.500	15.880	13.900	14.030	9.997	103,177,625
2025-04-01	12.480	15.180	12.160	15.180	10.816	88,837,678
2025-03-31	11.000	13.700	10.790	12.650	9.013	80,801,457
2025-03-28	10.720	11.670	10.550	11.420	8.137	61,620,032
2025-03-27	11.620	11.710	10.730	10.730	7.645	60,022,945
2025-03-26	12.790	12.860	11.870	11.960	8.522	99,122,024
2025-03-25	9.910	11.940	9.870	11.940	8.508	42,777,569
2025-03-24	10.220	10.400	9.600	9.950	7.090	33,438,663
2025-03-21	9.760	10.400	9.650	10.400	7.410	46,732,805
2025-03-20	9.800	10.030	9.750	9.960	7.097	15,261,449
2025-03-19	9.850	9.880	9.720	9.790	6.976	10,316,510
2025-03-18	9.700	9.890	9.670	9.870	7.033	14,357,344
2025-03-17	9.700	9.770	9.550	9.700	6.911	13,091,988
2025-03-14	9.400	9.800	9.400	9.700	6.911	23,658,168
2025-03-13	9.550	9.560	9.200	9.360	6.669	9,244,874
2025-03-12	9.600	9.680	9.500	9.520	6.783	7,018,527
2025-03-11	9.510	9.620	9.440	9.600	6.840	7,852,884
2025-03-10	9.660	9.730	9.550	9.610	6.847	8,300,211
2025-03-07	9.530	9.730	9.520	9.640	6.869	11,317,090
2025-03-06	9.590	9.620	9.510	9.580	6.826	9,395,991
2025-03-05	9.480	9.580	9.390	9.560	6.812	7,256,737
2025-03-04	9.210	9.580	9.210	9.530	6.790	10,469,730
2025-03-03	9.190	9.490	9.190	9.340	6.655	9,430,152
2025-02-28	9.450	9.520	9.110	9.150	6.520	9,933,757
2025-02-27	9.530	9.730	9.330	9.500	6.769	11,184,371
2025-02-26	9.440	9.640	9.400	9.470	6.748	12,719,041
2025-02-25	9.230	9.420	9.150	9.350	6.662	7,940,043
2025-02-24	9.340	9.500	9.230	9.350	6.662	12,500,102
2025-02-21	9.340	9.440	9.190	9.260	6.598	10,767,423
2025-02-20	9.160	9.420	9.100	9.400	6.698	13,289,661
2025-02-19	9.090	9.280	9.070	9.200	6.555	10,074,041
2025-02-18	9.090	9.250	8.920	8.990	6.406	8,944,309
2025-02-17	8.900	9.150	8.850	9.070	6.463	5,775,170
2025-02-14	8.940	9.050	8.880	8.930	6.363	4,832,792
2025-02-13	9.180	9.200	8.960	8.980	6.398	5,495,586
2025-02-12	9.180	9.230	9.080	9.170	6.534	4,864,856
2025-02-11	9.230	9.280	9.100	9.190	6.548	5,801,942
2025-02-10	9.180	9.260	9.120	9.230	6.577	5,402,904
2025-02-07	9.100	9.240	9.050	9.200	6.555	8,235,786
2025-02-06	9.030	9.140	8.920	9.140	6.512	5,625,651
2025-02-05	9.120	9.120	8.870	8.940	6.370	3,899,026
2025-01-27	8.980	9.070	8.850	8.850	6.306	3,812,588
2025-01-24	8.820	8.990	8.790	8.950	6.377	5,361,247

← NewerPage 7 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.