Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.190 | 8.920 | 8.100 | 8.920 | 8.920 | 32,999,324 |
| 2023-01-31 | 7.910 | 8.150 | 7.900 | 8.110 | 8.110 | 9,401,720 |
| 2023-01-30 | 7.950 | 8.060 | 7.780 | 7.990 | 7.990 | 12,976,501 |
| 2023-01-20 | 7.820 | 7.960 | 7.710 | 7.950 | 7.950 | 10,254,440 |
| 2023-01-19 | 7.550 | 7.800 | 7.530 | 7.760 | 7.760 | 9,085,551 |
| 2023-01-18 | 7.520 | 7.790 | 7.510 | 7.630 | 7.630 | 9,812,641 |
| 2023-01-17 | 7.610 | 7.620 | 7.500 | 7.540 | 7.540 | 4,648,100 |
| 2023-01-16 | 7.570 | 7.620 | 7.530 | 7.570 | 7.570 | 6,994,017 |
| 2023-01-13 | 7.680 | 7.710 | 7.490 | 7.570 | 7.570 | 7,409,442 |
| 2023-01-12 | 7.810 | 7.870 | 7.620 | 7.640 | 7.640 | 8,883,433 |
| 2023-01-11 | 7.840 | 7.940 | 7.790 | 7.860 | 7.860 | 11,633,917 |
| 2023-01-10 | 7.920 | 8.050 | 7.700 | 7.830 | 7.830 | 24,067,650 |
| 2023-01-09 | 7.140 | 7.810 | 7.100 | 7.810 | 7.810 | 14,606,231 |
| 2023-01-06 | 7.090 | 7.150 | 7.070 | 7.100 | 7.100 | 3,508,218 |
| 2023-01-05 | 7.090 | 7.130 | 7.060 | 7.090 | 7.090 | 3,445,819 |
| 2023-01-04 | 7.100 | 7.140 | 7.030 | 7.090 | 7.090 | 4,479,002 |
| 2023-01-03 | 7.050 | 7.160 | 6.890 | 7.160 | 7.160 | 7,222,035 |
| 2022-12-30 | 7.180 | 7.220 | 7.030 | 7.100 | 7.100 | 9,647,002 |
| 2022-12-29 | 7.670 | 7.670 | 7.030 | 7.260 | 7.260 | 11,462,191 |
| 2022-12-28 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 0 |
| 2022-12-27 | 7.480 | 7.640 | 7.410 | 7.630 | 7.630 | 6,683,184 |
| 2022-12-26 | 7.280 | 7.780 | 7.280 | 7.430 | 7.430 | 7,784,204 |
| 2022-12-23 | 7.560 | 7.610 | 7.160 | 7.230 | 7.230 | 10,349,702 |
| 2022-12-22 | 7.420 | 7.860 | 7.370 | 7.560 | 7.560 | 14,816,104 |
| 2022-12-21 | 7.170 | 7.320 | 7.120 | 7.290 | 7.290 | 3,041,500 |
| 2022-12-20 | 7.160 | 7.210 | 7.060 | 7.120 | 7.120 | 2,026,700 |
| 2022-12-19 | 7.370 | 7.420 | 7.090 | 7.160 | 7.160 | 3,739,600 |
| 2022-12-16 | 7.410 | 7.520 | 7.320 | 7.380 | 7.380 | 2,953,600 |
| 2022-12-15 | 7.430 | 7.460 | 7.340 | 7.450 | 7.450 | 2,761,200 |
| 2022-12-14 | 7.410 | 7.620 | 7.350 | 7.400 | 7.400 | 3,459,901 |
| 2022-12-13 | 7.310 | 7.430 | 7.250 | 7.370 | 7.370 | 3,234,700 |
| 2022-12-12 | 7.560 | 7.600 | 7.290 | 7.300 | 7.300 | 6,047,600 |
| 2022-12-09 | 7.480 | 7.620 | 7.450 | 7.600 | 7.600 | 4,561,158 |
| 2022-12-08 | 7.480 | 7.550 | 7.420 | 7.470 | 7.470 | 2,714,318 |
| 2022-12-07 | 7.540 | 7.600 | 7.460 | 7.480 | 7.480 | 3,639,701 |
| 2022-12-06 | 7.650 | 7.670 | 7.550 | 7.600 | 7.600 | 4,618,260 |
| 2022-12-05 | 7.430 | 7.710 | 7.430 | 7.700 | 7.700 | 7,794,465 |
| 2022-12-02 | 7.480 | 7.480 | 7.360 | 7.410 | 7.410 | 2,691,600 |
| 2022-12-01 | 7.520 | 7.520 | 7.410 | 7.440 | 7.440 | 3,559,600 |
| 2022-11-30 | 7.410 | 7.470 | 7.360 | 7.410 | 7.410 | 2,888,300 |
| 2022-11-29 | 7.330 | 7.420 | 7.260 | 7.400 | 7.400 | 4,074,900 |
| 2022-11-28 | 7.350 | 7.350 | 7.150 | 7.280 | 7.280 | 3,493,000 |
| 2022-11-25 | 7.430 | 7.430 | 7.300 | 7.370 | 7.370 | 2,881,340 |
| 2022-11-24 | 7.380 | 7.450 | 7.300 | 7.430 | 7.430 | 4,671,402 |
| 2022-11-23 | 7.330 | 7.390 | 7.270 | 7.370 | 7.370 | 3,625,701 |
| 2022-11-22 | 7.370 | 7.420 | 7.280 | 7.310 | 7.310 | 3,952,717 |
| 2022-11-21 | 7.220 | 7.340 | 7.200 | 7.320 | 7.320 | 3,144,692 |
| 2022-11-18 | 7.400 | 7.400 | 7.260 | 7.270 | 7.270 | 3,301,553 |
| 2022-11-17 | 7.380 | 7.420 | 7.270 | 7.370 | 7.370 | 3,537,701 |
| 2022-11-16 | 7.500 | 7.520 | 7.420 | 7.440 | 7.440 | 2,803,200 |
| 2022-11-15 | 7.380 | 7.480 | 7.320 | 7.480 | 7.480 | 2,874,800 |
| 2022-11-14 | 7.470 | 7.540 | 7.330 | 7.360 | 7.360 | 3,298,160 |
| 2022-11-11 | 7.520 | 7.580 | 7.460 | 7.470 | 7.470 | 3,547,117 |
| 2022-11-10 | 7.390 | 7.420 | 7.310 | 7.370 | 7.370 | 2,992,300 |
| 2022-11-09 | 7.500 | 7.610 | 7.440 | 7.440 | 7.440 | 3,917,912 |
| 2022-11-08 | 7.360 | 7.530 | 7.300 | 7.480 | 7.480 | 4,316,330 |
| 2022-11-07 | 7.300 | 7.490 | 7.300 | 7.380 | 7.380 | 5,824,330 |
| 2022-11-04 | 7.100 | 7.290 | 7.100 | 7.250 | 7.250 | 4,516,450 |
| 2022-11-03 | 7.130 | 7.170 | 7.080 | 7.140 | 7.140 | 2,017,701 |
| 2022-11-02 | 7.080 | 7.190 | 7.020 | 7.170 | 7.170 | 3,479,457 |
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.