Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 7.470 | 7.640 | 7.390 | 7.630 | 7.630 | 4,505,900 |
| 2023-10-26 | 7.490 | 7.560 | 7.400 | 7.520 | 7.520 | 5,474,300 |
| 2023-10-25 | 7.490 | 7.640 | 7.490 | 7.560 | 7.560 | 4,968,700 |
| 2023-10-24 | 7.300 | 7.540 | 7.300 | 7.490 | 7.490 | 4,652,331 |
| 2023-10-23 | 7.500 | 7.510 | 7.250 | 7.280 | 7.280 | 3,967,750 |
| 2023-10-20 | 7.550 | 7.640 | 7.500 | 7.500 | 7.500 | 3,720,700 |
| 2023-10-19 | 7.530 | 7.690 | 7.530 | 7.580 | 7.580 | 3,405,900 |
| 2023-10-18 | 7.720 | 7.730 | 7.570 | 7.580 | 7.580 | 4,041,721 |
| 2023-10-17 | 7.780 | 7.830 | 7.700 | 7.720 | 7.720 | 4,476,711 |
| 2023-10-16 | 7.900 | 7.950 | 7.730 | 7.790 | 7.790 | 5,904,001 |
| 2023-10-13 | 8.150 | 8.150 | 7.810 | 7.860 | 7.860 | 9,871,150 |
| 2023-10-12 | 8.010 | 8.180 | 8.010 | 8.170 | 8.170 | 4,909,200 |
| 2023-10-11 | 8.180 | 8.190 | 7.940 | 8.010 | 8.010 | 6,818,175 |
| 2023-10-10 | 8.140 | 8.190 | 8.020 | 8.150 | 8.150 | 6,247,925 |
| 2023-10-09 | 8.000 | 8.180 | 7.940 | 8.150 | 8.150 | 7,516,700 |
| 2023-09-28 | 7.910 | 8.030 | 7.870 | 8.020 | 8.020 | 4,061,500 |
| 2023-09-27 | 7.900 | 7.990 | 7.860 | 7.910 | 7.910 | 5,340,200 |
| 2023-09-26 | 8.030 | 8.060 | 7.810 | 7.900 | 7.900 | 8,472,600 |
| 2023-09-25 | 8.170 | 8.180 | 8.060 | 8.070 | 8.070 | 4,435,409 |
| 2023-09-22 | 8.130 | 8.210 | 8.090 | 8.190 | 8.190 | 4,383,103 |
| 2023-09-21 | 8.210 | 8.260 | 8.110 | 8.140 | 8.140 | 4,213,600 |
| 2023-09-20 | 8.290 | 8.330 | 8.180 | 8.190 | 8.190 | 4,107,613 |
| 2023-09-19 | 8.400 | 8.410 | 8.290 | 8.310 | 8.310 | 4,947,400 |
| 2023-09-18 | 8.600 | 8.610 | 8.240 | 8.390 | 8.390 | 9,274,700 |
| 2023-09-15 | 8.570 | 8.670 | 8.530 | 8.600 | 8.600 | 7,178,800 |
| 2023-09-14 | 8.500 | 8.540 | 8.400 | 8.490 | 8.490 | 4,296,801 |
| 2023-09-13 | 8.550 | 8.610 | 8.360 | 8.450 | 8.450 | 5,847,256 |
| 2023-09-12 | 8.610 | 8.700 | 8.510 | 8.550 | 8.550 | 3,773,900 |
| 2023-09-11 | 8.530 | 8.660 | 8.460 | 8.610 | 8.610 | 6,383,403 |
| 2023-09-08 | 8.580 | 8.660 | 8.480 | 8.550 | 8.550 | 2,899,520 |
| 2023-09-07 | 8.770 | 8.770 | 8.550 | 8.580 | 8.580 | 3,966,300 |
| 2023-09-06 | 8.720 | 8.800 | 8.610 | 8.740 | 8.740 | 4,486,024 |
| 2023-09-05 | 8.690 | 8.750 | 8.570 | 8.700 | 8.700 | 5,968,300 |
| 2023-09-04 | 8.350 | 8.720 | 8.330 | 8.720 | 8.720 | 8,772,800 |
| 2023-09-01 | 8.120 | 8.380 | 8.100 | 8.350 | 8.350 | 5,203,400 |
| 2023-08-31 | 8.260 | 8.280 | 8.100 | 8.100 | 8.100 | 4,842,900 |
| 2023-08-30 | 8.310 | 8.410 | 8.220 | 8.250 | 8.250 | 5,566,097 |
| 2023-08-29 | 8.240 | 8.390 | 8.190 | 8.350 | 8.350 | 6,164,100 |
| 2023-08-28 | 8.690 | 8.710 | 8.230 | 8.260 | 8.260 | 5,656,700 |
| 2023-08-25 | 8.280 | 8.410 | 8.180 | 8.230 | 8.230 | 4,523,000 |
| 2023-08-24 | 8.280 | 8.450 | 8.180 | 8.320 | 8.320 | 6,760,200 |
| 2023-08-23 | 8.560 | 8.570 | 8.200 | 8.240 | 8.240 | 9,619,850 |
| 2023-08-22 | 8.630 | 8.780 | 8.470 | 8.600 | 8.600 | 6,190,900 |
| 2023-08-21 | 8.580 | 8.800 | 8.520 | 8.520 | 8.520 | 3,722,600 |
| 2023-08-18 | 8.800 | 8.800 | 8.580 | 8.580 | 8.580 | 3,343,200 |
| 2023-08-17 | 8.570 | 8.770 | 8.470 | 8.740 | 8.740 | 4,595,673 |
| 2023-08-16 | 8.710 | 8.710 | 8.550 | 8.570 | 8.570 | 3,163,303 |
| 2023-08-15 | 8.750 | 8.750 | 8.550 | 8.650 | 8.650 | 3,653,300 |
| 2023-08-14 | 8.670 | 8.780 | 8.630 | 8.750 | 8.750 | 4,864,600 |
| 2023-08-11 | 8.990 | 9.030 | 8.760 | 8.760 | 8.760 | 5,864,902 |
| 2023-08-10 | 8.970 | 9.090 | 8.900 | 8.990 | 8.990 | 3,392,900 |
| 2023-08-09 | 9.120 | 9.160 | 8.920 | 9.020 | 9.020 | 4,485,100 |
| 2023-08-08 | 9.000 | 9.200 | 8.970 | 9.190 | 9.190 | 6,101,001 |
| 2023-08-07 | 9.000 | 9.120 | 8.920 | 9.060 | 9.060 | 5,239,400 |
| 2023-08-04 | 9.040 | 9.210 | 9.030 | 9.060 | 9.060 | 5,209,400 |
| 2023-08-03 | 9.160 | 9.230 | 9.010 | 9.090 | 9.090 | 8,110,300 |
| 2023-08-02 | 9.570 | 9.680 | 9.200 | 9.290 | 9.290 | 15,104,002 |
| 2023-08-01 | 9.060 | 9.400 | 9.010 | 9.320 | 9.320 | 13,110,333 |
| 2023-07-31 | 9.050 | 9.180 | 8.990 | 9.070 | 9.070 | 7,888,150 |
| 2023-07-28 | 8.870 | 9.060 | 8.850 | 9.000 | 9.000 | 5,385,751 |
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.