Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.780 | 7.820 | 7.600 | 7.690 | 7.690 | 24,852,614 |
| 2024-07-23 | 8.270 | 8.320 | 7.790 | 7.790 | 7.790 | 26,276,484 |
| 2024-07-22 | 8.280 | 8.360 | 8.220 | 8.260 | 8.260 | 14,293,847 |
| 2024-07-19 | 8.510 | 8.510 | 8.180 | 8.360 | 8.360 | 21,011,745 |
| 2024-07-18 | 8.520 | 8.670 | 8.340 | 8.670 | 8.670 | 22,882,716 |
| 2024-07-17 | 9.040 | 9.380 | 8.610 | 8.640 | 8.640 | 40,708,839 |
| 2024-07-16 | 8.800 | 8.950 | 8.730 | 8.790 | 8.790 | 14,305,500 |
| 2024-07-15 | 8.760 | 8.950 | 8.560 | 8.840 | 8.840 | 19,491,400 |
| 2024-07-12 | 9.220 | 9.290 | 8.630 | 8.810 | 8.810 | 33,514,321 |
| 2024-07-11 | 8.810 | 9.260 | 8.530 | 9.190 | 9.190 | 33,746,532 |
| 2024-07-10 | 9.640 | 9.670 | 8.690 | 8.690 | 8.690 | 36,227,900 |
| 2024-07-09 | 9.500 | 9.720 | 9.210 | 9.660 | 9.660 | 19,782,044 |
| 2024-07-08 | 9.800 | 9.980 | 9.530 | 9.570 | 9.570 | 13,921,000 |
| 2024-07-05 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-07-04 | 9.450 | 9.550 | 9.140 | 9.200 | 9.200 | 11,107,400 |
| 2024-07-03 | 9.500 | 9.560 | 9.230 | 9.330 | 9.330 | 10,895,000 |
| 2024-07-02 | 9.610 | 9.680 | 9.420 | 9.520 | 9.520 | 7,657,001 |
| 2024-07-01 | 9.460 | 9.760 | 9.440 | 9.660 | 9.660 | 10,443,076 |
| 2024-06-28 | 9.190 | 9.580 | 9.150 | 9.440 | 9.440 | 13,780,352 |
| 2024-06-27 | 9.450 | 9.490 | 9.150 | 9.200 | 9.200 | 14,394,490 |
| 2024-06-26 | 9.470 | 9.570 | 9.220 | 9.560 | 9.560 | 11,374,511 |
| 2024-06-25 | 9.370 | 9.600 | 9.300 | 9.480 | 9.480 | 7,395,850 |
| 2024-06-24 | 9.530 | 9.610 | 9.360 | 9.400 | 9.400 | 8,049,200 |
| 2024-06-21 | 9.750 | 9.900 | 9.610 | 9.690 | 9.690 | 10,731,923 |
| 2024-06-20 | 9.850 | 10.060 | 9.610 | 9.660 | 9.660 | 11,279,600 |
| 2024-06-19 | 9.570 | 9.980 | 9.560 | 9.820 | 9.820 | 15,973,451 |
| 2024-06-18 | 9.440 | 9.690 | 9.370 | 9.600 | 9.600 | 13,337,270 |
| 2024-06-17 | 9.650 | 9.830 | 9.380 | 9.400 | 9.400 | 15,046,300 |
| 2024-06-14 | 9.610 | 9.760 | 9.520 | 9.760 | 9.760 | 14,813,600 |
| 2024-06-13 | 10.090 | 10.090 | 9.520 | 9.680 | 9.680 | 22,285,900 |
| 2024-06-12 | 9.900 | 10.210 | 9.900 | 10.140 | 10.140 | 11,955,540 |
| 2024-06-11 | 9.810 | 10.030 | 9.700 | 9.980 | 9.980 | 16,400,001 |
| 2024-06-07 | 10.210 | 10.330 | 9.990 | 10.220 | 10.220 | 20,420,303 |
| 2024-06-06 | 10.100 | 10.280 | 9.970 | 10.030 | 10.030 | 22,338,101 |
| 2024-06-05 | 10.150 | 10.230 | 9.880 | 9.950 | 9.950 | 22,455,870 |
| 2024-06-04 | 9.920 | 10.500 | 9.800 | 10.300 | 10.300 | 27,487,001 |
| 2024-06-03 | 10.320 | 10.340 | 9.800 | 9.910 | 9.910 | 35,259,567 |
| 2024-05-31 | 10.480 | 10.880 | 10.410 | 10.450 | 10.450 | 34,538,580 |
| 2024-05-30 | 11.830 | 12.150 | 10.580 | 10.580 | 10.580 | 59,209,704 |
| 2024-05-29 | 10.690 | 11.770 | 10.520 | 11.750 | 11.750 | 60,181,721 |
| 2024-05-28 | 10.530 | 11.320 | 10.510 | 10.700 | 10.700 | 27,227,579 |
| 2024-05-27 | 10.190 | 10.600 | 10.180 | 10.510 | 10.510 | 15,079,800 |
| 2024-05-24 | 10.110 | 10.320 | 10.050 | 10.160 | 10.160 | 11,385,200 |
| 2024-05-23 | 10.610 | 10.620 | 10.120 | 10.160 | 10.160 | 20,162,401 |
| 2024-05-22 | 11.060 | 11.250 | 10.800 | 10.900 | 10.900 | 15,790,501 |
| 2024-05-21 | 11.520 | 11.700 | 10.950 | 11.090 | 11.090 | 24,303,070 |
| 2024-05-20 | 11.250 | 11.780 | 11.100 | 11.600 | 11.600 | 37,900,676 |
| 2024-05-17 | 10.790 | 10.950 | 10.600 | 10.890 | 10.890 | 13,180,440 |
| 2024-05-16 | 11.130 | 11.350 | 10.790 | 10.840 | 10.840 | 17,904,650 |
| 2024-05-15 | 10.930 | 11.350 | 10.700 | 11.020 | 11.020 | 18,516,503 |
| 2024-05-14 | 10.970 | 11.270 | 10.920 | 11.020 | 11.020 | 20,943,638 |
| 2024-05-13 | 10.870 | 11.250 | 10.740 | 10.890 | 10.890 | 21,176,169 |
| 2024-05-10 | 11.380 | 11.640 | 10.750 | 11.160 | 11.160 | 39,204,049 |
| 2024-05-09 | 10.320 | 10.730 | 10.270 | 10.650 | 10.650 | 14,020,798 |
| 2024-05-08 | 10.510 | 10.530 | 10.230 | 10.310 | 10.310 | 13,970,623 |
| 2024-05-07 | 10.570 | 10.790 | 10.520 | 10.630 | 10.630 | 14,055,924 |
| 2024-05-06 | 10.400 | 10.630 | 10.170 | 10.600 | 10.600 | 19,418,001 |
| 2024-04-30 | 10.480 | 10.640 | 10.300 | 10.460 | 10.460 | 15,947,794 |
| 2024-04-29 | 10.400 | 10.490 | 10.150 | 10.380 | 10.380 | 15,183,100 |
| 2024-04-26 | 10.130 | 10.770 | 10.110 | 10.590 | 10.590 | 19,881,329 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.