Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 8.280 | 8.500 | 8.100 | 8.320 | 8.320 | 23,990,200 |
| 2024-01-19 | 8.430 | 8.510 | 8.320 | 8.340 | 8.340 | 10,493,354 |
| 2024-01-18 | 8.300 | 8.520 | 8.000 | 8.500 | 8.500 | 24,087,646 |
| 2024-01-17 | 8.220 | 8.530 | 8.210 | 8.330 | 8.330 | 27,687,625 |
| 2024-01-16 | 8.040 | 8.270 | 8.040 | 8.260 | 8.260 | 17,582,536 |
| 2024-01-15 | 8.050 | 8.150 | 7.960 | 8.080 | 8.080 | 7,900,034 |
| 2024-01-12 | 8.120 | 8.150 | 8.040 | 8.060 | 8.060 | 7,773,900 |
| 2024-01-11 | 7.800 | 8.140 | 7.800 | 8.120 | 8.120 | 14,193,501 |
| 2024-01-10 | 7.980 | 8.050 | 7.840 | 7.860 | 7.860 | 8,908,850 |
| 2024-01-09 | 7.980 | 8.080 | 7.930 | 8.010 | 8.010 | 9,778,703 |
| 2024-01-08 | 8.140 | 8.150 | 7.930 | 7.950 | 7.950 | 10,172,871 |
| 2024-01-05 | 8.130 | 8.300 | 8.070 | 8.090 | 8.090 | 12,680,378 |
| 2024-01-04 | 8.000 | 8.200 | 7.960 | 8.150 | 8.150 | 20,214,935 |
| 2024-01-03 | 8.350 | 8.410 | 8.190 | 8.280 | 8.280 | 18,037,310 |
| 2024-01-02 | 8.340 | 8.430 | 8.280 | 8.390 | 8.390 | 12,416,217 |
| 2023-12-29 | 8.150 | 8.390 | 8.100 | 8.360 | 8.360 | 21,574,003 |
| 2023-12-28 | 8.000 | 8.280 | 8.000 | 8.170 | 8.170 | 19,095,814 |
| 2023-12-27 | 7.800 | 8.050 | 7.790 | 8.050 | 8.050 | 12,828,610 |
| 2023-12-26 | 7.980 | 8.070 | 7.800 | 7.860 | 7.860 | 11,654,800 |
| 2023-12-25 | 7.880 | 8.000 | 7.750 | 7.980 | 7.980 | 12,309,781 |
| 2023-12-22 | 7.790 | 7.990 | 7.740 | 7.930 | 7.930 | 12,997,745 |
| 2023-12-21 | 7.740 | 7.860 | 7.660 | 7.790 | 7.790 | 10,667,777 |
| 2023-12-20 | 7.670 | 7.880 | 7.620 | 7.830 | 7.830 | 17,419,465 |
| 2023-12-19 | 7.760 | 7.800 | 7.580 | 7.670 | 7.670 | 14,059,700 |
| 2023-12-18 | 7.860 | 8.060 | 7.710 | 7.800 | 7.800 | 16,709,841 |
| 2023-12-15 | 7.820 | 8.150 | 7.800 | 7.930 | 7.930 | 23,359,837 |
| 2023-12-14 | 7.810 | 8.030 | 7.750 | 7.800 | 7.800 | 19,392,900 |
| 2023-12-13 | 7.730 | 7.800 | 7.660 | 7.710 | 7.710 | 9,940,900 |
| 2023-12-12 | 7.680 | 7.750 | 7.600 | 7.750 | 7.750 | 9,752,112 |
| 2023-12-11 | 7.750 | 7.760 | 7.580 | 7.680 | 7.680 | 17,486,821 |
| 2023-12-08 | 7.960 | 8.020 | 7.790 | 7.820 | 7.820 | 14,438,600 |
| 2023-12-07 | 8.070 | 8.120 | 7.880 | 8.000 | 8.000 | 14,660,600 |
| 2023-12-06 | 7.740 | 8.220 | 7.740 | 8.070 | 8.070 | 32,291,586 |
| 2023-12-05 | 7.940 | 7.990 | 7.750 | 7.750 | 7.750 | 20,227,707 |
| 2023-12-04 | 7.910 | 8.500 | 7.900 | 8.030 | 8.030 | 42,494,706 |
| 2023-12-01 | 7.750 | 7.790 | 7.600 | 7.770 | 7.770 | 13,957,187 |
| 2023-11-30 | 8.160 | 8.230 | 7.620 | 7.800 | 7.800 | 32,507,762 |
| 2023-11-29 | 7.900 | 8.110 | 7.860 | 8.040 | 8.040 | 20,280,174 |
| 2023-11-28 | 7.880 | 7.930 | 7.800 | 7.880 | 7.880 | 9,763,522 |
| 2023-11-27 | 7.880 | 8.000 | 7.650 | 7.880 | 7.880 | 21,131,622 |
| 2023-11-24 | 7.640 | 7.890 | 7.580 | 7.820 | 7.820 | 27,528,053 |
| 2023-11-23 | 7.480 | 7.700 | 7.430 | 7.660 | 7.660 | 21,645,822 |
| 2023-11-22 | 7.660 | 7.730 | 7.380 | 7.520 | 7.520 | 44,692,426 |
| 2023-11-21 | 7.920 | 7.960 | 7.780 | 7.780 | 7.780 | 6,679,500 |
| 2023-11-20 | 7.710 | 7.950 | 7.620 | 7.900 | 7.900 | 12,468,118 |
| 2023-11-17 | 7.630 | 7.690 | 7.560 | 7.680 | 7.680 | 3,672,275 |
| 2023-11-16 | 7.680 | 7.720 | 7.590 | 7.600 | 7.600 | 4,656,301 |
| 2023-11-15 | 7.670 | 7.750 | 7.670 | 7.720 | 7.720 | 5,402,126 |
| 2023-11-14 | 7.640 | 7.690 | 7.600 | 7.620 | 7.620 | 4,079,576 |
| 2023-11-13 | 7.530 | 7.670 | 7.500 | 7.630 | 7.630 | 5,313,900 |
| 2023-11-10 | 7.530 | 7.540 | 7.460 | 7.520 | 7.520 | 4,055,510 |
| 2023-11-09 | 7.540 | 7.600 | 7.500 | 7.530 | 7.530 | 4,839,049 |
| 2023-11-08 | 7.580 | 7.600 | 7.500 | 7.550 | 7.550 | 4,948,484 |
| 2023-11-07 | 7.650 | 7.650 | 7.540 | 7.620 | 7.620 | 4,319,500 |
| 2023-11-06 | 7.620 | 7.670 | 7.520 | 7.640 | 7.640 | 6,840,600 |
| 2023-11-03 | 7.560 | 7.650 | 7.530 | 7.570 | 7.570 | 5,374,400 |
| 2023-11-02 | 7.700 | 7.760 | 7.520 | 7.550 | 7.550 | 4,693,501 |
| 2023-11-01 | 7.600 | 7.750 | 7.560 | 7.690 | 7.690 | 6,140,950 |
| 2023-10-31 | 7.580 | 7.620 | 7.530 | 7.570 | 7.570 | 4,442,250 |
| 2023-10-30 | 7.710 | 7.710 | 7.510 | 7.600 | 7.600 | 7,271,400 |
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.