Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 8.960 | 9.110 | 8.900 | 8.940 | 8.940 | 4,166,301 |
| 2023-07-26 | 9.110 | 9.110 | 8.930 | 9.000 | 9.000 | 4,735,313 |
| 2023-07-25 | 8.980 | 9.080 | 8.930 | 9.040 | 9.040 | 6,435,000 |
| 2023-07-24 | 9.000 | 9.080 | 8.870 | 8.880 | 8.880 | 6,223,800 |
| 2023-07-21 | 9.050 | 9.140 | 8.980 | 9.020 | 9.020 | 6,385,501 |
| 2023-07-20 | 9.070 | 9.310 | 9.000 | 9.100 | 9.100 | 8,669,259 |
| 2023-07-19 | 9.120 | 9.240 | 9.080 | 9.130 | 9.130 | 7,002,500 |
| 2023-07-18 | 9.080 | 9.240 | 8.990 | 9.160 | 9.160 | 9,500,369 |
| 2023-07-17 | 9.080 | 9.250 | 8.990 | 9.080 | 9.080 | 12,677,001 |
| 2023-07-14 | 9.190 | 9.400 | 9.100 | 9.140 | 9.140 | 15,338,900 |
| 2023-07-13 | 9.130 | 9.330 | 9.120 | 9.200 | 9.200 | 20,634,862 |
| 2023-07-12 | 9.120 | 9.210 | 8.960 | 8.980 | 8.980 | 23,550,782 |
| 2023-07-11 | 9.110 | 9.450 | 9.050 | 9.150 | 9.150 | 31,330,733 |
| 2023-07-10 | 9.020 | 9.200 | 8.800 | 9.090 | 9.090 | 28,305,001 |
| 2023-07-07 | 8.600 | 9.100 | 8.360 | 8.860 | 8.860 | 25,048,337 |
| 2023-07-06 | 8.670 | 8.780 | 8.590 | 8.630 | 8.630 | 23,409,433 |
| 2023-07-05 | 8.350 | 8.940 | 8.250 | 8.880 | 8.880 | 34,823,760 |
| 2023-07-04 | 8.730 | 9.020 | 8.330 | 8.400 | 8.400 | 29,072,255 |
| 2023-07-03 | 8.110 | 8.250 | 8.070 | 8.200 | 8.200 | 4,702,101 |
| 2023-06-30 | 7.980 | 8.150 | 7.960 | 8.090 | 8.090 | 3,421,201 |
| 2023-06-29 | 7.920 | 8.040 | 7.880 | 8.020 | 8.020 | 3,375,000 |
| 2023-06-28 | 8.010 | 8.010 | 7.820 | 7.920 | 7.920 | 4,700,083 |
| 2023-06-27 | 7.730 | 8.040 | 7.730 | 7.970 | 7.970 | 6,048,345 |
| 2023-06-26 | 7.910 | 7.920 | 7.710 | 7.710 | 7.710 | 8,697,510 |
| 2023-06-21 | 8.100 | 8.140 | 7.900 | 7.930 | 7.930 | 5,686,311 |
| 2023-06-20 | 8.090 | 8.190 | 8.060 | 8.080 | 8.080 | 5,090,382 |
| 2023-06-19 | 8.260 | 8.290 | 8.090 | 8.110 | 8.110 | 5,152,800 |
| 2023-06-16 | 8.180 | 8.320 | 8.150 | 8.260 | 8.260 | 4,300,382 |
| 2023-06-15 | 8.100 | 8.210 | 8.050 | 8.160 | 8.160 | 4,336,359 |
| 2023-06-14 | 8.070 | 8.180 | 8.000 | 8.150 | 8.150 | 6,860,234 |
| 2023-06-13 | 8.080 | 8.100 | 7.910 | 7.960 | 7.960 | 4,519,500 |
| 2023-06-12 | 7.990 | 8.010 | 7.880 | 7.960 | 7.960 | 4,273,601 |
| 2023-06-09 | 8.070 | 8.070 | 7.940 | 7.960 | 7.960 | 2,565,800 |
| 2023-06-08 | 7.970 | 8.100 | 7.910 | 8.000 | 8.000 | 3,583,933 |
| 2023-06-07 | 7.940 | 8.000 | 7.880 | 7.940 | 7.940 | 3,622,600 |
| 2023-06-06 | 7.940 | 8.120 | 7.930 | 7.960 | 7.960 | 5,526,101 |
| 2023-06-05 | 7.910 | 8.050 | 7.830 | 7.990 | 7.990 | 4,663,100 |
| 2023-06-02 | 7.740 | 7.970 | 7.730 | 7.950 | 7.950 | 3,943,400 |
| 2023-06-01 | 7.680 | 7.810 | 7.680 | 7.760 | 7.760 | 3,245,000 |
| 2023-05-31 | 7.860 | 7.870 | 7.700 | 7.710 | 7.710 | 3,755,900 |
| 2023-05-30 | 7.770 | 7.880 | 7.700 | 7.830 | 7.830 | 3,438,500 |
| 2023-05-29 | 7.720 | 7.820 | 7.680 | 7.740 | 7.740 | 4,499,700 |
| 2023-05-26 | 7.850 | 7.910 | 7.630 | 7.730 | 7.730 | 6,886,925 |
| 2023-05-25 | 8.050 | 8.050 | 7.800 | 7.900 | 7.900 | 5,825,000 |
| 2023-05-24 | 8.080 | 8.150 | 7.990 | 8.020 | 8.020 | 4,445,401 |
| 2023-05-23 | 8.350 | 8.380 | 8.060 | 8.090 | 8.090 | 5,464,800 |
| 2023-05-22 | 8.350 | 8.420 | 8.280 | 8.340 | 8.340 | 2,920,900 |
| 2023-05-19 | 8.260 | 8.390 | 8.150 | 8.360 | 8.360 | 3,325,033 |
| 2023-05-18 | 8.340 | 8.390 | 8.260 | 8.310 | 8.310 | 3,684,800 |
| 2023-05-17 | 8.330 | 8.390 | 8.280 | 8.340 | 8.340 | 3,893,000 |
| 2023-05-16 | 8.560 | 8.580 | 8.290 | 8.330 | 8.330 | 4,831,200 |
| 2023-05-15 | 8.260 | 8.520 | 8.200 | 8.490 | 8.490 | 6,399,200 |
| 2023-05-12 | 8.580 | 8.630 | 8.180 | 8.230 | 8.230 | 8,939,906 |
| 2023-05-11 | 8.800 | 8.840 | 8.550 | 8.600 | 8.600 | 7,522,401 |
| 2023-05-10 | 8.800 | 8.850 | 8.700 | 8.760 | 8.760 | 5,216,652 |
| 2023-05-09 | 8.880 | 9.080 | 8.740 | 8.760 | 8.760 | 10,125,019 |
| 2023-05-08 | 9.080 | 9.330 | 8.750 | 8.880 | 8.880 | 13,558,701 |
| 2023-05-05 | 8.870 | 9.190 | 8.850 | 9.080 | 9.080 | 11,460,900 |
| 2023-05-04 | 9.020 | 9.460 | 8.750 | 8.940 | 8.940 | 19,046,142 |
| 2023-04-28 | 8.510 | 8.860 | 8.500 | 8.840 | 8.840 | 5,188,800 |
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.