Zhuzhou Smelter Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.300	7.470	7.260	7.370	7.370	5,318,998
2022-05-05	7.590	7.730	7.390	7.580	7.580	7,464,607
2022-04-29	7.070	7.640	7.070	7.550	7.550	13,438,001
2022-04-28	7.350	7.350	6.800	6.950	6.950	10,738,986
2022-04-27	7.000	7.500	6.720	7.390	7.390	14,994,455
2022-04-26	7.510	8.160	7.350	7.350	7.350	14,636,500
2022-04-25	8.490	8.490	8.170	8.170	8.170	10,058,701
2022-04-22	11.000	11.000	9.080	9.080	9.080	29,993,387
2022-04-21	10.090	10.090	10.090	10.090	10.090	0
2022-04-20	10.090	10.090	10.090	10.090	10.090	0
2022-04-19	10.090	10.090	10.090	10.090	10.090	0
2022-04-18	10.090	10.090	10.090	10.090	10.090	0
2022-04-15	10.090	10.090	10.090	10.090	10.090	0
2022-04-14	10.090	10.090	10.090	10.090	10.090	0
2022-04-13	10.090	10.090	10.090	10.090	10.090	0
2022-04-12	10.090	10.090	10.090	10.090	10.090	0
2022-04-11	10.090	10.090	10.090	10.090	10.090	0
2022-04-08	10.090	10.090	10.090	10.090	10.090	0
2022-04-07	10.140	10.330	9.970	10.090	10.090	7,977,032
2022-04-06	9.520	10.430	9.520	10.340	10.340	14,835,103
2022-04-01	9.590	9.590	9.460	9.520	9.520	3,285,000
2022-03-31	9.650	9.650	9.460	9.570	9.570	4,333,602
2022-03-30	9.530	9.670	9.430	9.550	9.550	3,827,905
2022-03-29	9.300	9.650	9.250	9.520	9.520	5,280,144
2022-03-28	9.290	9.530	9.060	9.350	9.350	4,428,700
2022-03-25	9.400	9.600	9.320	9.370	9.370	4,534,200
2022-03-24	9.710	9.830	9.400	9.480	9.480	5,738,944
2022-03-23	9.600	9.790	9.590	9.610	9.610	5,436,439
2022-03-22	9.560	9.750	9.480	9.590	9.590	4,688,969
2022-03-21	9.700	9.850	9.460	9.640	9.640	6,838,500
2022-03-18	9.710	9.800	9.610	9.730	9.730	4,612,401
2022-03-17	9.440	9.960	9.440	9.670	9.670	8,683,830
2022-03-16	9.190	9.500	8.980	9.440	9.440	8,311,600
2022-03-15	9.680	9.770	9.180	9.180	9.180	9,319,600
2022-03-14	10.170	10.170	9.720	9.750	9.750	8,411,787
2022-03-11	10.180	10.260	9.910	10.180	10.180	8,368,597
2022-03-10	10.300	10.800	10.270	10.360	10.360	10,664,802
2022-03-09	10.610	10.720	9.900	10.190	10.190	17,654,081
2022-03-08	11.200	11.490	10.570	11.000	11.000	17,197,927
2022-03-07	11.300	11.430	11.100	11.120	11.120	8,241,053
2022-03-04	11.400	11.560	11.130	11.200	11.200	10,576,550
2022-03-03	11.490	11.870	11.400	11.500	11.500	15,140,428
2022-03-02	11.110	11.500	11.070	11.360	11.360	10,401,098
2022-03-01	11.210	11.500	10.980	11.170	11.170	10,254,992
2022-02-28	11.200	11.360	10.900	11.270	11.270	10,261,171
2022-02-25	10.960	11.500	10.960	11.300	11.300	12,852,565
2022-02-24	11.210	11.600	10.800	11.010	11.010	20,823,987
2022-02-23	11.000	11.480	10.850	11.300	11.300	18,472,291
2022-02-22	10.570	11.000	10.270	11.000	11.000	12,513,965
2022-02-21	10.450	10.840	10.370	10.480	10.480	7,464,215
2022-02-18	10.330	10.650	10.200	10.470	10.470	7,220,912
2022-02-17	10.500	10.650	10.270	10.340	10.340	6,738,030
2022-02-16	10.280	10.500	10.280	10.470	10.470	5,092,078
2022-02-15	10.670	10.700	10.190	10.300	10.300	8,795,119
2022-02-14	10.940	11.040	10.510	10.610	10.610	10,947,916
2022-02-11	10.730	11.030	10.530	10.940	10.940	13,065,193
2022-02-10	10.930	11.210	10.640	10.760	10.760	13,095,495
2022-02-09	10.510	11.000	10.510	10.920	10.920	12,632,018
2022-02-08	10.350	10.680	10.250	10.630	10.630	10,393,546
2022-02-07	10.300	10.610	10.170	10.410	10.410	7,860,308

← NewerPage 19 of 21 · 1,216 trading daysOlder →

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.