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
2025-01-23	8.920	9.100	8.810	8.810	6.277	6,669,159
2025-01-22	8.880	8.950	8.760	8.790	6.224	3,408,364
2025-01-21	9.010	9.030	8.810	8.880	6.288	4,325,998
2025-01-20	8.870	8.990	8.800	8.970	6.351	4,973,818
2025-01-17	8.800	8.920	8.740	8.860	6.273	4,249,908
2025-01-16	8.920	9.050	8.700	8.880	6.288	6,106,036
2025-01-15	8.790	9.180	8.750	8.900	6.302	7,853,530
2025-01-14	8.470	8.850	8.470	8.840	6.259	6,705,233
2025-01-13	8.210	8.700	8.180	8.460	5.990	6,984,548
2025-01-10	8.480	8.900	8.360	8.540	6.047	9,129,326
2025-01-09	8.370	8.550	8.230	8.480	6.004	3,483,898
2025-01-08	8.470	8.600	8.130	8.430	5.969	5,465,346
2025-01-07	8.300	8.550	8.210	8.470	5.997	4,485,856
2025-01-06	8.160	8.400	7.870	8.250	5.842	4,454,469
2025-01-03	8.860	8.910	8.180	8.240	5.834	5,985,692
2025-01-02	8.760	9.080	8.590	8.660	6.132	6,117,764
2024-12-31	9.250	9.310	8.760	8.770	6.210	6,895,777
2024-12-30	9.000	9.470	8.820	9.260	6.557	10,626,635
2024-12-27	8.880	9.070	8.880	9.000	6.373	3,626,549
2024-12-26	8.620	9.000	8.610	8.890	6.295	4,836,932
2024-12-25	8.820	8.820	8.500	8.620	6.104	4,449,709
2024-12-24	8.860	8.950	8.720	8.820	6.245	3,229,787
2024-12-23	9.280	9.300	8.750	8.770	6.210	6,787,735
2024-12-20	9.250	9.390	9.200	9.290	6.578	4,644,142
2024-12-19	9.000	9.250	8.900	9.250	6.550	4,229,915
2024-12-18	9.140	9.200	8.890	9.090	6.436	4,164,591
2024-12-17	9.400	9.450	9.060	9.090	6.436	6,275,945
2024-12-16	9.460	9.740	9.400	9.460	6.698	6,381,659
2024-12-13	9.810	9.810	9.440	9.440	6.684	9,734,662
2024-12-12	9.820	9.980	9.690	9.820	6.953	11,720,410
2024-12-11	9.640	9.960	9.610	9.880	6.996	15,265,691
2024-12-10	9.590	9.940	9.430	9.680	6.854	18,471,158
2024-12-09	9.480	9.560	9.200	9.320	6.599	9,835,971
2024-12-06	9.640	9.680	9.400	9.560	6.769	8,129,375
2024-12-05	9.500	9.660	9.480	9.640	6.826	7,539,033
2024-12-04	9.650	9.850	9.510	9.580	6.783	11,639,427
2024-12-03	9.580	9.670	9.470	9.630	6.819	6,721,743
2024-12-02	9.480	9.650	9.410	9.600	6.797	8,740,716
2024-11-29	9.300	9.530	9.150	9.480	6.712	8,309,901
2024-11-28	9.260	9.550	9.260	9.320	6.599	7,554,252
2024-11-27	9.400	9.440	8.900	9.310	6.592	10,816,334
2024-11-26	9.700	9.850	9.450	9.480	6.712	12,448,009
2024-11-25	9.330	9.740	9.210	9.710	6.875	13,086,251
2024-11-22	9.400	9.960	9.400	9.460	6.698	20,146,495
2024-11-21	9.300	9.550	9.200	9.360	6.627	7,907,428
2024-11-20	9.170	9.360	9.130	9.340	6.613	8,028,901
2024-11-19	9.030	9.170	8.900	9.170	6.493	6,868,005
2024-11-18	9.150	9.320	8.760	9.030	6.394	9,042,071
2024-11-15	9.210	9.390	9.060	9.060	6.415	7,504,281
2024-11-14	9.660	9.740	9.210	9.240	6.543	11,744,137
2024-11-13	9.800	10.010	9.540	9.730	6.889	11,741,190
2024-11-12	10.100	10.150	9.650	9.830	6.960	15,138,977
2024-11-11	9.780	10.280	9.720	10.120	7.166	16,679,803
2024-11-08	10.280	10.300	9.790	9.820	6.953	21,076,249
2024-11-07	10.020	10.280	9.900	10.230	7.244	25,106,372
2024-11-06	9.770	10.800	9.580	10.300	7.293	39,142,542
2024-11-05	9.460	9.800	9.450	9.750	6.904	27,407,717
2024-11-04	9.790	9.810	9.220	9.550	6.762	27,808,273
2024-11-01	8.890	10.420	8.830	9.680	6.854	43,205,996
2024-10-31	8.840	9.030	8.750	8.920	6.316	8,719,083

← NewerPage 8 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.