Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.610 | 8.950 | 8.510 | 8.760 | 8.760 | 5,158,100 |
| 2022-07-29 | 8.720 | 8.790 | 8.590 | 8.610 | 8.610 | 3,710,400 |
| 2022-07-28 | 8.750 | 8.870 | 8.690 | 8.710 | 8.710 | 3,793,698 |
| 2022-07-27 | 8.670 | 8.770 | 8.580 | 8.750 | 8.750 | 2,493,606 |
| 2022-07-26 | 8.650 | 8.700 | 8.540 | 8.670 | 8.670 | 2,273,901 |
| 2022-07-25 | 8.770 | 8.890 | 8.600 | 8.660 | 8.660 | 2,768,700 |
| 2022-07-22 | 8.860 | 8.940 | 8.620 | 8.750 | 8.750 | 3,808,300 |
| 2022-07-21 | 8.800 | 8.950 | 8.730 | 8.900 | 8.900 | 4,552,102 |
| 2022-07-20 | 8.830 | 8.900 | 8.760 | 8.860 | 8.860 | 3,073,752 |
| 2022-07-19 | 8.830 | 9.010 | 8.670 | 8.860 | 8.860 | 5,398,400 |
| 2022-07-18 | 8.530 | 8.800 | 8.460 | 8.770 | 8.770 | 4,525,166 |
| 2022-07-15 | 8.850 | 8.850 | 8.430 | 8.440 | 8.440 | 5,589,735 |
| 2022-07-14 | 8.850 | 8.890 | 8.700 | 8.830 | 8.830 | 3,688,345 |
| 2022-07-13 | 8.760 | 8.960 | 8.680 | 8.850 | 8.850 | 3,757,000 |
| 2022-07-12 | 8.990 | 9.020 | 8.800 | 8.830 | 8.830 | 4,584,400 |
| 2022-07-11 | 9.030 | 9.040 | 8.830 | 8.990 | 8.990 | 6,111,581 |
| 2022-07-08 | 9.330 | 9.500 | 9.130 | 9.150 | 9.150 | 8,707,910 |
| 2022-07-07 | 9.030 | 9.780 | 9.030 | 9.310 | 9.310 | 10,534,994 |
| 2022-07-06 | 9.100 | 9.190 | 8.900 | 9.020 | 9.020 | 6,945,282 |
| 2022-07-05 | 9.360 | 9.430 | 9.100 | 9.230 | 9.230 | 6,726,400 |
| 2022-07-04 | 9.240 | 9.410 | 9.190 | 9.370 | 9.370 | 6,153,800 |
| 2022-07-01 | 9.350 | 9.390 | 9.170 | 9.230 | 9.230 | 5,556,500 |
| 2022-06-30 | 9.310 | 9.460 | 9.240 | 9.350 | 9.350 | 7,353,521 |
| 2022-06-29 | 9.690 | 9.750 | 9.330 | 9.330 | 9.330 | 10,314,010 |
| 2022-06-28 | 9.920 | 9.990 | 9.710 | 9.780 | 9.780 | 12,368,451 |
| 2022-06-27 | 9.730 | 10.270 | 9.650 | 9.980 | 9.980 | 21,015,811 |
| 2022-06-24 | 9.540 | 10.080 | 9.430 | 9.860 | 9.860 | 23,590,652 |
| 2022-06-23 | 9.920 | 9.930 | 9.270 | 9.690 | 9.690 | 30,640,010 |
| 2022-06-22 | 8.960 | 9.860 | 8.810 | 9.860 | 9.860 | 18,005,504 |
| 2022-06-21 | 9.120 | 9.240 | 8.900 | 8.960 | 8.960 | 9,117,180 |
| 2022-06-20 | 9.380 | 9.510 | 9.140 | 9.190 | 9.190 | 9,116,676 |
| 2022-06-17 | 9.160 | 9.480 | 9.160 | 9.390 | 9.390 | 7,642,001 |
| 2022-06-16 | 9.500 | 9.860 | 9.230 | 9.450 | 9.450 | 12,028,688 |
| 2022-06-15 | 9.480 | 9.590 | 9.380 | 9.470 | 9.470 | 10,366,020 |
| 2022-06-14 | 9.610 | 9.840 | 9.310 | 9.540 | 9.540 | 14,754,104 |
| 2022-06-13 | 9.720 | 10.250 | 9.410 | 9.670 | 9.670 | 27,855,634 |
| 2022-06-10 | 9.200 | 9.720 | 9.200 | 9.720 | 9.720 | 9,805,323 |
| 2022-06-09 | 9.130 | 9.130 | 8.800 | 8.840 | 8.840 | 5,941,587 |
| 2022-06-08 | 8.950 | 9.250 | 8.830 | 9.140 | 9.140 | 9,053,685 |
| 2022-06-07 | 9.050 | 9.130 | 8.880 | 8.940 | 8.940 | 6,416,000 |
| 2022-06-06 | 9.120 | 9.150 | 8.900 | 9.050 | 9.050 | 8,497,401 |
| 2022-06-02 | 8.570 | 9.500 | 8.520 | 9.120 | 9.120 | 11,924,937 |
| 2022-06-01 | 8.800 | 8.970 | 8.590 | 8.650 | 8.650 | 8,106,601 |
| 2022-05-31 | 8.790 | 8.940 | 7.970 | 8.790 | 8.790 | 7,484,515 |
| 2022-05-30 | 8.520 | 8.850 | 8.520 | 8.850 | 8.850 | 7,779,800 |
| 2022-05-27 | 8.440 | 8.600 | 8.390 | 8.510 | 8.510 | 5,099,351 |
| 2022-05-26 | 8.570 | 8.610 | 8.320 | 8.430 | 8.430 | 5,009,002 |
| 2022-05-25 | 8.380 | 8.600 | 8.350 | 8.560 | 8.560 | 6,600,502 |
| 2022-05-24 | 8.830 | 8.880 | 8.380 | 8.390 | 8.390 | 9,036,992 |
| 2022-05-23 | 8.750 | 9.170 | 8.700 | 8.800 | 8.800 | 8,664,503 |
| 2022-05-20 | 8.430 | 8.880 | 8.340 | 8.830 | 8.830 | 10,859,686 |
| 2022-05-19 | 8.110 | 8.790 | 7.950 | 8.410 | 8.410 | 12,821,904 |
| 2022-05-18 | 7.610 | 8.290 | 7.600 | 8.120 | 8.120 | 12,495,801 |
| 2022-05-17 | 7.580 | 7.690 | 7.410 | 7.680 | 7.680 | 5,734,300 |
| 2022-05-16 | 7.550 | 7.780 | 7.530 | 7.570 | 7.570 | 7,123,800 |
| 2022-05-13 | 7.410 | 7.570 | 7.260 | 7.530 | 7.530 | 6,165,900 |
| 2022-05-12 | 7.400 | 7.520 | 7.200 | 7.380 | 7.380 | 6,490,100 |
| 2022-05-11 | 7.420 | 7.690 | 7.420 | 7.450 | 7.450 | 6,726,411 |
| 2022-05-10 | 7.340 | 7.480 | 7.170 | 7.430 | 7.430 | 5,707,701 |
| 2022-05-09 | 7.500 | 7.530 | 7.350 | 7.380 | 7.380 | 3,853,700 |
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.