Zhuzhou Smelter Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.300	23.470	21.900	22.120	22.120	45,020,267
2026-07-16	24.000	24.610	23.430	23.670	23.670	38,383,139
2026-07-15	25.980	26.250	24.510	24.760	24.760	49,281,509
2026-07-14	25.450	25.960	24.670	25.950	25.950	49,669,551
2026-07-13	25.800	26.140	24.910	25.450	25.450	46,865,932
2026-07-10	27.580	28.050	26.280	26.520	26.520	61,482,377
2026-07-09	26.870	28.260	26.180	27.650	27.650	70,026,993
2026-07-08	28.010	28.090	26.280	26.370	26.370	44,624,743
2026-07-07	28.310	29.300	27.530	28.100	28.100	46,657,878
2026-07-06	29.980	31.020	28.210	28.450	28.450	60,821,963
2026-07-03	32.700	32.770	29.750	29.990	29.990	77,052,116
2026-07-02	34.150	34.190	31.910	32.690	32.690	77,158,396
2026-07-01	32.060	35.630	31.740	35.300	35.300	106,303,801
2026-06-30	32.840	33.150	31.330	32.390	32.390	79,920,830
2026-06-29	34.300	35.960	33.040	33.760	33.760	96,270,399
2026-06-26	35.000	36.700	33.800	34.290	34.290	96,082,295
2026-06-25	34.250	36.980	34.200	35.000	35.000	99,570,012
2026-06-24	32.450	35.750	32.190	35.710	35.710	116,738,043
2026-06-23	34.870	34.870	32.680	33.100	33.100	133,351,169
2026-06-22	31.500	31.700	30.660	31.700	31.700	21,806,457
2026-06-18	26.410	29.180	26.410	28.820	28.820	82,309,602
2026-06-17	26.920	27.410	26.390	26.700	26.700	55,013,585
2026-06-16	26.000	27.970	26.000	27.160	27.160	78,228,995
2026-06-15	25.970	26.880	25.820	26.580	26.580	97,471,014
2026-06-12	23.900	25.410	23.450	25.410	25.410	47,049,527
2026-06-11	22.350	23.780	22.250	23.100	23.100	42,136,604
2026-06-10	22.340	22.730	21.850	22.520	22.520	25,322,684
2026-06-09	23.200	23.250	22.220	22.830	22.830	26,735,570
2026-06-08	23.360	23.660	22.370	22.750	22.750	36,077,810
2026-06-05	25.140	25.250	24.300	24.420	24.420	29,404,821
2026-06-04	25.690	25.850	24.840	25.140	25.140	27,413,517
2026-06-03	25.690	26.670	25.540	26.070	26.070	37,955,398
2026-06-02	25.180	26.190	24.600	25.980	25.980	42,973,128
2026-06-01	25.000	25.880	24.850	24.940	24.940	31,514,645
2026-05-29	26.700	27.000	25.200	25.340	25.340	37,045,999
2026-05-28	26.700	26.800	25.410	26.300	26.300	37,467,925
2026-05-27	27.870	28.500	26.450	26.700	26.700	46,278,473
2026-05-26	27.120	28.340	26.750	28.250	28.250	55,058,411
2026-05-25	27.580	27.900	26.620	27.440	27.440	41,616,618
2026-05-22	26.160	27.680	25.730	27.130	27.130	45,226,206
2026-05-21	27.760	28.110	25.980	26.180	26.180	46,448,994
2026-05-20	27.700	28.320	25.990	27.600	27.600	49,913,842
2026-05-19	28.880	28.970	27.450	27.780	27.780	46,478,021
2026-05-18	29.000	29.790	28.200	28.960	28.960	53,392,228
2026-05-15	30.200	30.960	29.080	29.260	29.260	85,036,472
2026-05-14	29.630	32.320	29.200	30.270	30.270	114,050,076
2026-05-13	30.180	30.930	29.130	29.380	29.380	71,903,483
2026-05-12	31.000	31.250	29.840	30.330	30.330	69,503,495
2026-05-11	29.890	31.070	29.750	30.350	30.350	78,982,666
2026-05-08	28.880	31.000	28.880	29.880	29.880	91,728,220
2026-05-07	28.200	30.260	27.980	29.460	29.460	118,399,256
2026-05-06	26.740	27.740	26.740	27.510	27.510	64,175,829
2026-04-30	27.470	27.920	26.420	26.490	26.490	62,593,158
2026-04-29	27.460	28.060	27.120	27.710	27.710	66,050,128
2026-04-28	29.180	29.350	27.350	27.390	27.390	73,731,936
2026-04-27	30.690	31.500	28.510	29.060	29.060	98,812,554
2026-04-24	28.910	31.080	28.910	30.220	30.220	114,173,623
2026-04-23	28.580	29.950	27.800	29.160	29.160	145,418,232
2026-04-22	27.770	29.400	27.510	29.180	29.180	197,866,133
2026-04-21	26.730	26.730	26.730	26.730	26.730	11,854,500

← NewerPage 2 of 21 · 1,215 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.