Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.870 | 7.090 | 6.870 | 7.090 | 7.090 | 3,586,000 |
| 2022-10-31 | 6.850 | 6.920 | 6.730 | 6.860 | 6.860 | 3,319,439 |
| 2022-10-28 | 7.120 | 7.130 | 6.750 | 6.800 | 6.800 | 6,555,241 |
| 2022-10-27 | 7.160 | 7.280 | 7.150 | 7.180 | 7.180 | 3,761,500 |
| 2022-10-26 | 7.170 | 7.230 | 7.100 | 7.140 | 7.140 | 3,597,302 |
| 2022-10-25 | 7.110 | 7.140 | 6.910 | 7.090 | 7.090 | 3,770,401 |
| 2022-10-24 | 7.250 | 7.390 | 7.030 | 7.070 | 7.070 | 4,980,701 |
| 2022-10-21 | 7.290 | 7.390 | 7.200 | 7.250 | 7.250 | 2,628,919 |
| 2022-10-20 | 7.370 | 7.430 | 7.230 | 7.280 | 7.280 | 2,496,921 |
| 2022-10-19 | 7.470 | 7.580 | 7.360 | 7.360 | 7.360 | 3,168,457 |
| 2022-10-18 | 7.500 | 7.710 | 7.460 | 7.520 | 7.520 | 5,597,501 |
| 2022-10-17 | 7.300 | 7.440 | 7.230 | 7.420 | 7.420 | 2,731,002 |
| 2022-10-14 | 7.230 | 7.340 | 7.200 | 7.330 | 7.330 | 3,432,201 |
| 2022-10-13 | 7.170 | 7.260 | 7.090 | 7.190 | 7.190 | 2,947,292 |
| 2022-10-12 | 7.080 | 7.210 | 6.940 | 7.200 | 7.200 | 3,059,300 |
| 2022-10-11 | 6.960 | 7.170 | 6.930 | 7.120 | 7.120 | 3,225,059 |
| 2022-10-10 | 7.140 | 7.300 | 6.910 | 6.960 | 6.960 | 3,530,150 |
| 2022-09-30 | 7.130 | 7.220 | 7.080 | 7.130 | 7.130 | 2,646,001 |
| 2022-09-29 | 7.080 | 7.270 | 7.060 | 7.130 | 7.130 | 3,844,212 |
| 2022-09-28 | 7.400 | 7.440 | 7.000 | 7.020 | 7.020 | 6,178,300 |
| 2022-09-27 | 7.440 | 7.570 | 7.320 | 7.470 | 7.470 | 3,591,551 |
| 2022-09-26 | 7.670 | 7.720 | 7.400 | 7.440 | 7.440 | 3,765,500 |
| 2022-09-23 | 8.000 | 8.080 | 7.670 | 7.750 | 7.750 | 3,937,800 |
| 2022-09-22 | 7.820 | 8.090 | 7.780 | 7.960 | 7.960 | 3,492,000 |
| 2022-09-21 | 7.850 | 7.930 | 7.750 | 7.900 | 7.900 | 3,522,000 |
| 2022-09-20 | 7.650 | 8.010 | 7.650 | 7.930 | 7.930 | 3,953,050 |
| 2022-09-19 | 7.720 | 7.780 | 7.560 | 7.600 | 7.600 | 3,306,200 |
| 2022-09-16 | 8.070 | 8.070 | 7.760 | 7.780 | 7.780 | 4,248,401 |
| 2022-09-15 | 8.600 | 8.650 | 7.990 | 8.140 | 8.140 | 6,077,900 |
| 2022-09-14 | 8.300 | 8.480 | 8.250 | 8.340 | 8.340 | 3,078,800 |
| 2022-09-13 | 8.430 | 8.560 | 8.380 | 8.460 | 8.460 | 3,784,500 |
| 2022-09-09 | 8.340 | 8.480 | 8.320 | 8.390 | 8.390 | 3,020,300 |
| 2022-09-08 | 8.380 | 8.450 | 8.280 | 8.340 | 8.340 | 3,243,200 |
| 2022-09-07 | 8.090 | 8.380 | 8.040 | 8.370 | 8.370 | 6,600,801 |
| 2022-09-06 | 7.880 | 8.120 | 7.830 | 8.090 | 8.090 | 4,001,202 |
| 2022-09-05 | 7.810 | 7.890 | 7.660 | 7.850 | 7.850 | 2,926,302 |
| 2022-09-02 | 7.700 | 7.840 | 7.700 | 7.770 | 7.770 | 3,417,102 |
| 2022-09-01 | 7.970 | 8.030 | 7.730 | 7.790 | 7.790 | 4,048,500 |
| 2022-08-31 | 8.280 | 8.280 | 7.960 | 7.980 | 7.980 | 4,099,100 |
| 2022-08-30 | 8.350 | 8.350 | 8.160 | 8.210 | 8.210 | 2,515,400 |
| 2022-08-29 | 8.180 | 8.310 | 8.090 | 8.280 | 8.280 | 3,221,001 |
| 2022-08-26 | 8.380 | 8.420 | 8.200 | 8.240 | 8.240 | 5,036,903 |
| 2022-08-25 | 8.370 | 8.440 | 8.180 | 8.380 | 8.380 | 4,538,001 |
| 2022-08-24 | 8.730 | 8.810 | 8.330 | 8.370 | 8.370 | 6,556,303 |
| 2022-08-23 | 8.650 | 8.750 | 8.590 | 8.720 | 8.720 | 3,692,201 |
| 2022-08-22 | 8.460 | 8.640 | 8.420 | 8.630 | 8.630 | 4,114,901 |
| 2022-08-19 | 8.640 | 8.700 | 8.500 | 8.500 | 8.500 | 4,131,700 |
| 2022-08-18 | 8.750 | 8.790 | 8.600 | 8.630 | 8.630 | 4,777,600 |
| 2022-08-17 | 8.890 | 8.950 | 8.740 | 8.800 | 8.800 | 5,795,203 |
| 2022-08-16 | 8.740 | 8.910 | 8.650 | 8.770 | 8.770 | 5,509,601 |
| 2022-08-15 | 8.810 | 8.840 | 8.620 | 8.760 | 8.760 | 4,151,502 |
| 2022-08-12 | 8.640 | 8.780 | 8.570 | 8.670 | 8.670 | 3,924,300 |
| 2022-08-11 | 8.620 | 8.680 | 8.590 | 8.650 | 8.650 | 4,159,100 |
| 2022-08-10 | 8.600 | 8.880 | 8.580 | 8.620 | 8.620 | 3,946,431 |
| 2022-08-09 | 8.400 | 8.590 | 8.400 | 8.560 | 8.560 | 3,309,731 |
| 2022-08-08 | 8.540 | 8.550 | 8.320 | 8.510 | 8.510 | 4,162,400 |
| 2022-08-05 | 8.530 | 8.900 | 8.380 | 8.540 | 8.540 | 7,098,541 |
| 2022-08-04 | 8.200 | 8.310 | 8.120 | 8.280 | 8.280 | 3,321,600 |
| 2022-08-03 | 8.250 | 8.470 | 8.110 | 8.150 | 8.150 | 4,242,192 |
| 2022-08-02 | 8.660 | 8.680 | 8.080 | 8.250 | 8.250 | 7,747,300 |
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.