Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 8.930 | 8.980 | 8.590 | 8.650 | 8.650 | 8,997,419 |
| 2023-04-26 | 8.700 | 9.160 | 8.590 | 9.010 | 9.010 | 6,570,062 |
| 2023-04-25 | 8.840 | 8.980 | 8.480 | 8.720 | 8.720 | 6,916,268 |
| 2023-04-24 | 8.930 | 9.040 | 8.680 | 8.790 | 8.790 | 6,010,000 |
| 2023-04-21 | 9.200 | 9.200 | 8.840 | 8.900 | 8.900 | 5,720,520 |
| 2023-04-20 | 9.200 | 9.280 | 9.010 | 9.140 | 9.140 | 7,864,004 |
| 2023-04-19 | 9.420 | 9.540 | 9.290 | 9.300 | 9.300 | 8,114,302 |
| 2023-04-18 | 9.520 | 9.780 | 9.280 | 9.500 | 9.500 | 13,284,711 |
| 2023-04-17 | 9.350 | 9.650 | 9.100 | 9.520 | 9.520 | 16,490,273 |
| 2023-04-14 | 9.300 | 9.500 | 9.130 | 9.460 | 9.460 | 18,107,995 |
| 2023-04-13 | 9.230 | 9.330 | 9.000 | 9.120 | 9.120 | 13,900,519 |
| 2023-04-12 | 9.190 | 9.400 | 9.050 | 9.330 | 9.330 | 27,080,870 |
| 2023-04-11 | 8.860 | 9.250 | 8.670 | 9.210 | 9.210 | 24,471,902 |
| 2023-04-10 | 8.900 | 9.140 | 8.740 | 8.860 | 8.860 | 10,928,519 |
| 2023-04-07 | 9.060 | 9.160 | 8.860 | 8.940 | 8.940 | 22,759,951 |
| 2023-04-06 | 8.260 | 9.060 | 8.220 | 9.060 | 9.060 | 28,881,469 |
| 2023-04-04 | 8.180 | 8.310 | 8.100 | 8.240 | 8.240 | 6,267,900 |
| 2023-04-03 | 8.300 | 8.340 | 8.150 | 8.180 | 8.180 | 5,336,700 |
| 2023-03-31 | 8.290 | 8.370 | 8.220 | 8.310 | 8.310 | 3,856,900 |
| 2023-03-30 | 8.360 | 8.380 | 8.210 | 8.290 | 8.290 | 3,447,800 |
| 2023-03-29 | 8.500 | 8.500 | 8.270 | 8.290 | 8.290 | 4,764,501 |
| 2023-03-28 | 8.720 | 8.750 | 8.430 | 8.460 | 8.460 | 5,943,000 |
| 2023-03-27 | 8.750 | 8.980 | 8.660 | 8.690 | 8.690 | 9,984,000 |
| 2023-03-24 | 8.450 | 8.820 | 8.420 | 8.740 | 8.740 | 14,215,200 |
| 2023-03-23 | 8.420 | 8.520 | 8.330 | 8.450 | 8.450 | 6,478,622 |
| 2023-03-22 | 8.690 | 8.770 | 8.390 | 8.450 | 8.450 | 11,960,762 |
| 2023-03-21 | 8.500 | 8.970 | 8.430 | 8.770 | 8.770 | 17,749,995 |
| 2023-03-20 | 8.110 | 8.540 | 8.110 | 8.500 | 8.500 | 13,219,094 |
| 2023-03-17 | 7.930 | 8.220 | 7.930 | 8.150 | 8.150 | 5,977,919 |
| 2023-03-16 | 8.140 | 8.140 | 7.920 | 7.940 | 7.940 | 5,404,382 |
| 2023-03-15 | 8.140 | 8.280 | 8.070 | 8.210 | 8.210 | 4,887,766 |
| 2023-03-14 | 8.040 | 8.340 | 8.030 | 8.130 | 8.130 | 7,740,302 |
| 2023-03-13 | 8.020 | 8.140 | 7.910 | 8.040 | 8.040 | 3,294,843 |
| 2023-03-10 | 8.000 | 8.200 | 7.910 | 8.030 | 8.030 | 4,888,820 |
| 2023-03-09 | 8.170 | 8.180 | 8.020 | 8.040 | 8.040 | 3,164,300 |
| 2023-03-08 | 8.090 | 8.140 | 8.010 | 8.130 | 8.130 | 2,676,601 |
| 2023-03-07 | 8.260 | 8.390 | 8.080 | 8.080 | 8.080 | 6,395,600 |
| 2023-03-06 | 8.370 | 8.400 | 8.150 | 8.210 | 8.210 | 4,694,100 |
| 2023-03-03 | 8.310 | 8.370 | 8.280 | 8.360 | 8.360 | 4,072,500 |
| 2023-03-02 | 8.420 | 8.450 | 8.300 | 8.360 | 8.360 | 5,220,000 |
| 2023-03-01 | 8.510 | 8.510 | 8.390 | 8.470 | 8.470 | 6,678,994 |
| 2023-02-28 | 8.260 | 8.550 | 8.180 | 8.530 | 8.530 | 14,525,982 |
| 2023-02-27 | 8.200 | 8.250 | 8.130 | 8.200 | 8.200 | 4,263,818 |
| 2023-02-24 | 8.350 | 8.380 | 8.150 | 8.240 | 8.240 | 3,856,100 |
| 2023-02-23 | 8.250 | 8.330 | 8.180 | 8.280 | 8.280 | 5,870,101 |
| 2023-02-22 | 8.280 | 8.330 | 8.210 | 8.240 | 8.240 | 5,127,560 |
| 2023-02-21 | 8.190 | 8.440 | 8.110 | 8.290 | 8.290 | 11,169,648 |
| 2023-02-20 | 7.970 | 8.160 | 7.910 | 8.140 | 8.140 | 6,877,400 |
| 2023-02-17 | 7.920 | 8.060 | 7.850 | 7.900 | 7.900 | 6,332,477 |
| 2023-02-16 | 8.180 | 8.240 | 7.860 | 7.900 | 7.900 | 10,444,300 |
| 2023-02-15 | 8.320 | 8.350 | 8.180 | 8.190 | 8.190 | 8,441,189 |
| 2023-02-14 | 8.230 | 8.430 | 8.210 | 8.360 | 8.360 | 12,643,654 |
| 2023-02-13 | 8.180 | 8.230 | 8.160 | 8.220 | 8.220 | 5,831,730 |
| 2023-02-10 | 8.270 | 8.270 | 8.120 | 8.170 | 8.170 | 7,917,050 |
| 2023-02-09 | 8.250 | 8.310 | 8.110 | 8.290 | 8.290 | 7,908,002 |
| 2023-02-08 | 8.390 | 8.400 | 8.200 | 8.230 | 8.230 | 13,510,982 |
| 2023-02-07 | 8.350 | 8.450 | 8.240 | 8.440 | 8.440 | 14,262,604 |
| 2023-02-06 | 8.390 | 8.400 | 8.230 | 8.350 | 8.350 | 11,104,951 |
| 2023-02-03 | 8.630 | 8.630 | 8.340 | 8.500 | 8.500 | 12,819,414 |
| 2023-02-02 | 8.680 | 8.940 | 8.550 | 8.600 | 8.600 | 28,824,939 |
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.