Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.940 | 10.260 | 9.890 | 10.190 | 10.190 | 12,738,702 |
| 2024-04-24 | 9.680 | 10.140 | 9.610 | 10.070 | 10.070 | 17,848,681 |
| 2024-04-23 | 9.890 | 9.970 | 9.490 | 9.690 | 9.690 | 28,678,358 |
| 2024-04-22 | 10.630 | 10.910 | 10.160 | 10.190 | 10.190 | 24,939,728 |
| 2024-04-19 | 10.770 | 11.040 | 10.520 | 10.690 | 10.690 | 22,295,613 |
| 2024-04-18 | 10.800 | 10.970 | 10.380 | 10.840 | 10.840 | 26,229,316 |
| 2024-04-17 | 10.300 | 11.100 | 10.300 | 11.100 | 11.100 | 25,374,129 |
| 2024-04-16 | 11.090 | 11.320 | 10.270 | 10.270 | 10.270 | 31,185,923 |
| 2024-04-15 | 11.330 | 11.490 | 10.760 | 11.410 | 11.410 | 44,588,788 |
| 2024-04-12 | 11.550 | 12.050 | 11.340 | 11.950 | 11.950 | 37,613,822 |
| 2024-04-11 | 11.350 | 11.850 | 11.090 | 11.500 | 11.500 | 35,613,165 |
| 2024-04-10 | 11.480 | 12.120 | 11.350 | 11.630 | 11.630 | 39,041,401 |
| 2024-04-09 | 11.450 | 11.650 | 11.230 | 11.440 | 11.440 | 29,336,608 |
| 2024-04-08 | 12.200 | 12.830 | 11.510 | 11.880 | 11.880 | 42,407,678 |
| 2024-04-03 | 11.290 | 12.210 | 11.180 | 12.210 | 12.210 | 39,233,877 |
| 2024-04-02 | 11.310 | 11.580 | 10.990 | 11.120 | 11.120 | 26,310,246 |
| 2024-04-01 | 11.990 | 12.200 | 11.220 | 11.380 | 11.380 | 28,959,400 |
| 2024-03-29 | 11.550 | 12.050 | 11.420 | 11.900 | 11.900 | 19,406,541 |
| 2024-03-28 | 10.600 | 11.510 | 10.580 | 11.330 | 11.330 | 23,100,213 |
| 2024-03-27 | 10.910 | 11.000 | 10.640 | 10.660 | 10.660 | 13,367,768 |
| 2024-03-26 | 10.740 | 11.060 | 10.400 | 10.940 | 10.940 | 20,455,552 |
| 2024-03-25 | 10.420 | 10.980 | 10.410 | 10.770 | 10.770 | 20,914,010 |
| 2024-03-22 | 10.630 | 10.640 | 10.310 | 10.550 | 10.550 | 16,100,976 |
| 2024-03-21 | 10.590 | 10.920 | 10.470 | 10.780 | 10.780 | 26,712,735 |
| 2024-03-20 | 10.410 | 10.500 | 10.260 | 10.410 | 10.410 | 16,690,884 |
| 2024-03-19 | 10.540 | 10.870 | 10.380 | 10.560 | 10.560 | 16,819,501 |
| 2024-03-18 | 10.700 | 10.730 | 10.400 | 10.590 | 10.590 | 21,137,181 |
| 2024-03-15 | 9.990 | 10.760 | 9.850 | 10.730 | 10.730 | 31,421,055 |
| 2024-03-14 | 10.380 | 10.450 | 9.910 | 10.040 | 10.040 | 23,954,273 |
| 2024-03-13 | 10.080 | 10.260 | 9.880 | 10.190 | 10.190 | 22,961,439 |
| 2024-03-12 | 10.620 | 10.630 | 9.940 | 10.090 | 10.090 | 36,999,944 |
| 2024-03-11 | 11.070 | 11.750 | 10.300 | 10.660 | 10.660 | 44,845,182 |
| 2024-03-08 | 11.170 | 11.400 | 11.020 | 11.140 | 11.140 | 17,901,698 |
| 2024-03-07 | 10.590 | 11.730 | 10.570 | 11.170 | 11.170 | 29,621,881 |
| 2024-03-06 | 10.150 | 10.880 | 10.150 | 10.720 | 10.720 | 26,052,528 |
| 2024-03-05 | 10.240 | 10.540 | 10.150 | 10.280 | 10.280 | 31,307,242 |
| 2024-03-04 | 9.380 | 10.330 | 9.350 | 10.230 | 10.230 | 42,231,309 |
| 2024-03-01 | 9.500 | 9.550 | 9.290 | 9.390 | 9.390 | 12,012,322 |
| 2024-02-29 | 9.100 | 9.590 | 9.100 | 9.500 | 9.500 | 20,639,759 |
| 2024-02-28 | 9.670 | 9.750 | 9.250 | 9.260 | 9.260 | 22,064,464 |
| 2024-02-27 | 9.720 | 9.880 | 9.590 | 9.720 | 9.720 | 23,136,179 |
| 2024-02-26 | 9.550 | 10.200 | 9.500 | 9.830 | 9.830 | 29,255,120 |
| 2024-02-23 | 9.660 | 9.700 | 9.430 | 9.540 | 9.540 | 18,171,473 |
| 2024-02-22 | 9.510 | 9.950 | 9.470 | 9.660 | 9.660 | 19,885,335 |
| 2024-02-21 | 9.750 | 10.240 | 9.650 | 9.660 | 9.660 | 22,549,635 |
| 2024-02-20 | 9.820 | 9.880 | 9.490 | 9.870 | 9.870 | 19,814,482 |
| 2024-02-19 | 9.830 | 9.960 | 9.670 | 9.930 | 9.930 | 17,267,353 |
| 2024-02-08 | 9.910 | 10.120 | 9.660 | 9.970 | 9.970 | 25,548,911 |
| 2024-02-07 | 9.100 | 10.200 | 9.000 | 10.020 | 10.020 | 29,782,448 |
| 2024-02-06 | 9.000 | 9.530 | 8.600 | 9.270 | 9.270 | 26,262,105 |
| 2024-02-05 | 9.470 | 9.750 | 8.960 | 9.280 | 9.280 | 24,272,259 |
| 2024-02-02 | 9.150 | 9.850 | 8.890 | 9.740 | 9.740 | 34,249,798 |
| 2024-02-01 | 9.080 | 9.380 | 8.830 | 9.230 | 9.230 | 18,648,353 |
| 2024-01-31 | 9.250 | 9.570 | 9.070 | 9.140 | 9.140 | 23,471,519 |
| 2024-01-30 | 8.930 | 9.850 | 8.880 | 9.430 | 9.430 | 31,891,356 |
| 2024-01-29 | 8.960 | 9.200 | 8.890 | 9.090 | 9.090 | 24,554,556 |
| 2024-01-26 | 8.630 | 9.270 | 8.610 | 8.960 | 8.960 | 29,882,572 |
| 2024-01-25 | 8.350 | 8.740 | 8.300 | 8.710 | 8.710 | 30,437,408 |
| 2024-01-24 | 8.210 | 8.500 | 8.010 | 8.430 | 8.430 | 19,004,731 |
| 2024-01-23 | 8.120 | 8.330 | 7.990 | 8.160 | 8.160 | 17,917,278 |
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.