Shanghai Zhongzhou Special Alloy Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8.840 | 9.030 | 8.750 | 8.920 | 6.316 | 8,719,083 |
| 2024-10-30 | 9.010 | 9.090 | 8.700 | 8.830 | 6.252 | 9,718,845 |
| 2024-10-29 | 9.450 | 9.550 | 8.990 | 9.010 | 6.380 | 10,987,423 |
| 2024-10-28 | 9.220 | 9.370 | 9.160 | 9.360 | 6.627 | 7,482,900 |
| 2024-10-25 | 9.280 | 9.410 | 9.220 | 9.260 | 6.557 | 9,836,963 |
| 2024-10-24 | 9.300 | 9.470 | 9.240 | 9.320 | 6.599 | 6,290,442 |
| 2024-10-23 | 9.540 | 9.570 | 9.320 | 9.420 | 6.670 | 11,360,441 |
| 2024-10-22 | 9.270 | 9.680 | 9.170 | 9.540 | 6.755 | 15,839,621 |
| 2024-10-21 | 9.150 | 9.330 | 9.080 | 9.250 | 6.550 | 11,651,747 |
| 2024-10-18 | 8.810 | 9.280 | 8.780 | 9.120 | 6.458 | 14,096,384 |
| 2024-10-17 | 8.910 | 9.260 | 8.830 | 8.890 | 6.295 | 13,802,518 |
| 2024-10-16 | 8.630 | 9.480 | 8.550 | 9.020 | 6.387 | 15,164,485 |
| 2024-10-15 | 8.900 | 9.000 | 8.690 | 8.720 | 6.174 | 7,476,068 |
| 2024-10-14 | 8.560 | 8.870 | 8.510 | 8.870 | 6.281 | 7,433,923 |
| 2024-10-11 | 8.810 | 8.880 | 8.450 | 8.550 | 6.054 | 9,627,229 |
| 2024-10-10 | 8.840 | 9.210 | 8.670 | 8.890 | 6.295 | 10,438,024 |
| 2024-10-09 | 9.500 | 9.550 | 8.790 | 8.810 | 6.238 | 16,121,553 |
| 2024-10-08 | 10.590 | 10.590 | 9.030 | 10.000 | 7.081 | 30,880,724 |
| 2024-09-30 | 8.130 | 8.990 | 7.830 | 8.870 | 6.281 | 23,938,185 |
| 2024-09-27 | 7.470 | 7.930 | 7.470 | 7.800 | 5.523 | 12,864,841 |
| 2024-09-26 | 7.280 | 7.470 | 7.250 | 7.470 | 5.289 | 4,717,893 |
| 2024-09-25 | 7.230 | 7.450 | 7.230 | 7.280 | 5.155 | 5,798,547 |
| 2024-09-24 | 6.970 | 7.220 | 6.970 | 7.220 | 5.112 | 4,263,438 |
| 2024-09-23 | 7.010 | 7.050 | 6.920 | 6.950 | 4.921 | 2,885,754 |
| 2024-09-20 | 7.100 | 7.110 | 6.960 | 6.990 | 4.949 | 2,994,163 |
| 2024-09-19 | 6.930 | 7.130 | 6.890 | 7.120 | 5.041 | 3,711,076 |
| 2024-09-18 | 7.020 | 7.050 | 6.790 | 6.870 | 4.864 | 3,987,659 |
| 2024-09-13 | 7.200 | 7.240 | 7.000 | 7.020 | 4.971 | 3,870,984 |
| 2024-09-12 | 7.240 | 7.330 | 7.180 | 7.210 | 5.105 | 2,753,432 |
| 2024-09-11 | 7.310 | 7.330 | 7.190 | 7.220 | 5.112 | 2,231,151 |
| 2024-09-10 | 7.220 | 7.330 | 7.150 | 7.310 | 5.176 | 3,103,135 |
| 2024-09-09 | 7.100 | 7.230 | 7.030 | 7.180 | 5.084 | 4,147,938 |
| 2024-09-06 | 7.410 | 7.440 | 7.130 | 7.140 | 5.056 | 5,469,758 |
| 2024-09-05 | 7.320 | 7.470 | 7.320 | 7.400 | 5.240 | 3,434,889 |
| 2024-09-04 | 7.390 | 7.430 | 7.270 | 7.360 | 5.211 | 4,461,006 |
| 2024-09-03 | 7.480 | 7.540 | 7.350 | 7.430 | 5.261 | 4,841,857 |
| 2024-09-02 | 7.600 | 7.680 | 7.420 | 7.460 | 5.282 | 6,094,199 |
| 2024-08-30 | 7.450 | 7.690 | 7.440 | 7.600 | 5.381 | 7,948,582 |
| 2024-08-29 | 7.330 | 7.510 | 7.240 | 7.500 | 5.311 | 5,495,033 |
| 2024-08-28 | 7.340 | 7.490 | 7.230 | 7.410 | 5.247 | 4,688,920 |
| 2024-08-27 | 7.350 | 7.390 | 7.230 | 7.340 | 5.197 | 4,965,173 |
| 2024-08-26 | 7.180 | 7.450 | 7.180 | 7.430 | 5.261 | 5,678,876 |
| 2024-08-23 | 7.400 | 7.410 | 7.140 | 7.200 | 5.098 | 6,465,099 |
| 2024-08-22 | 7.430 | 7.540 | 7.330 | 7.400 | 5.240 | 7,895,736 |
| 2024-08-21 | 7.120 | 7.390 | 7.120 | 7.310 | 5.176 | 7,116,107 |
| 2024-08-20 | 7.650 | 7.810 | 7.280 | 7.330 | 5.190 | 10,950,748 |
| 2024-08-19 | 7.290 | 7.520 | 7.290 | 7.500 | 5.311 | 9,728,767 |
| 2024-08-16 | 7.740 | 7.780 | 7.330 | 7.370 | 5.218 | 16,933,973 |
| 2024-08-15 | 7.600 | 7.740 | 7.490 | 7.730 | 5.473 | 13,261,692 |
| 2024-08-14 | 7.830 | 8.060 | 7.650 | 7.690 | 5.445 | 12,788,546 |
| 2024-08-13 | 8.030 | 8.100 | 7.740 | 7.860 | 5.565 | 16,894,171 |
| 2024-08-12 | 8.050 | 8.240 | 7.890 | 8.170 | 5.785 | 27,223,603 |
| 2024-08-09 | 7.870 | 9.320 | 7.810 | 8.390 | 5.941 | 42,196,009 |
| 2024-08-08 | 7.900 | 7.990 | 7.710 | 7.770 | 5.502 | 9,770,677 |
| 2024-08-07 | 7.280 | 8.100 | 7.220 | 7.970 | 5.643 | 17,622,324 |
| 2024-08-06 | 7.250 | 7.410 | 7.160 | 7.270 | 5.148 | 4,604,619 |
| 2024-08-05 | 7.500 | 7.610 | 7.160 | 7.160 | 5.070 | 6,510,293 |
| 2024-08-02 | 7.730 | 7.760 | 7.520 | 7.580 | 5.367 | 4,440,162 |
| 2024-08-01 | 7.790 | 7.950 | 7.730 | 7.750 | 5.488 | 6,828,738 |
| 2024-07-31 | 7.700 | 7.840 | 7.560 | 7.840 | 5.551 | 8,088,004 |
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.