Zhuzhou Smelter Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.070	10.330	9.660	10.080	10.080	11,431,800
2022-01-27	10.350	10.440	9.850	10.000	10.000	11,086,301
2022-01-26	10.370	10.570	10.110	10.380	10.380	13,208,000
2022-01-25	10.750	10.810	9.950	10.160	10.160	17,147,532
2022-01-24	11.010	11.120	10.580	10.730	10.730	24,263,727
2022-01-21	10.070	11.140	10.070	11.140	11.140	26,174,080
2022-01-20	10.460	10.530	10.090	10.130	10.130	9,602,700
2022-01-19	10.550	10.580	10.320	10.430	10.430	10,840,830
2022-01-18	10.600	10.780	10.500	10.540	10.540	13,523,077
2022-01-17	10.250	10.700	10.080	10.650	10.650	18,418,169
2022-01-14	9.940	10.430	9.810	10.290	10.290	19,368,796
2022-01-13	9.480	10.220	9.380	10.060	10.060	24,051,260
2022-01-12	9.320	9.540	9.320	9.480	9.480	6,539,000
2022-01-11	9.260	9.390	9.220	9.290	9.290	4,109,230
2022-01-10	9.180	9.360	9.110	9.300	9.300	5,099,400
2022-01-07	9.370	9.370	9.020	9.130	9.130	5,887,219
2022-01-06	9.180	9.350	9.150	9.330	9.330	4,607,202
2022-01-05	9.490	9.580	9.130	9.220	9.220	6,013,902
2022-01-04	9.380	9.610	9.220	9.490	9.490	7,616,004
2021-12-31	9.200	9.350	9.170	9.300	9.300	5,195,602
2021-12-30	9.400	9.470	9.210	9.220	9.220	8,715,093
2021-12-29	9.730	9.730	9.310	9.350	9.350	7,444,903
2021-12-28	9.380	9.800	9.350	9.710	9.710	7,752,101
2021-12-27	9.790	9.790	9.300	9.380	9.380	8,549,703
2021-12-24	10.120	10.190	9.630	9.660	9.660	11,834,739
2021-12-23	10.000	10.290	9.790	10.120	10.120	12,664,301
2021-12-22	10.030	10.160	9.850	9.870	9.870	9,560,228
2021-12-21	9.570	10.380	9.540	10.100	10.100	17,632,460
2021-12-20	9.930	10.010	9.560	9.560	9.560	15,924,703
2021-12-17	10.100	10.500	10.090	10.210	10.210	17,973,880
2021-12-16	10.050	10.080	9.910	10.030	10.030	7,478,380
2021-12-15	9.920	10.080	9.730	9.980	9.980	8,947,279
2021-12-14	10.120	10.190	9.850	9.910	9.910	14,212,440
2021-12-13	10.350	10.350	10.000	10.230	10.230	11,634,601
2021-12-10	10.360	10.430	10.020	10.150	10.150	13,512,338
2021-12-09	10.350	10.500	10.180	10.360	10.360	19,326,039
2021-12-08	10.480	10.510	9.920	10.410	10.410	25,490,053
2021-12-07	10.680	11.080	10.230	10.360	10.360	49,174,997
2021-12-06	9.400	10.220	9.400	10.220	10.220	25,493,002
2021-12-03	9.070	9.330	8.960	9.290	9.290	11,346,501
2021-12-02	9.330	9.350	9.030	9.060	9.060	10,409,500
2021-12-01	9.120	9.340	8.930	9.330	9.330	10,974,189
2021-11-30	9.180	9.350	9.080	9.140	9.140	10,720,900
2021-11-29	8.820	9.180	8.730	9.160	9.160	13,743,489
2021-11-26	9.160	9.400	9.120	9.160	9.160	14,950,700
2021-11-25	9.500	9.550	9.150	9.330	9.330	24,888,031
2021-11-24	9.380	10.100	9.310	9.580	9.580	33,442,825
2021-11-23	9.190	9.580	9.050	9.480	9.480	27,248,525
2021-11-22	8.830	8.980	8.660	8.930	8.930	14,489,285
2021-11-19	8.700	8.760	8.490	8.710	8.710	14,255,200
2021-11-18	8.460	9.080	8.400	8.740	8.740	25,241,218
2021-11-17	8.130	8.480	8.130	8.420	8.420	11,377,001
2021-11-16	8.360	8.400	8.110	8.160	8.160	9,671,700
2021-11-15	8.360	8.430	8.200	8.400	8.400	9,651,700
2021-11-12	8.490	8.580	8.300	8.380	8.380	12,243,400
2021-11-11	8.230	8.670	8.110	8.380	8.380	22,220,210
2021-11-10	8.140	8.190	7.840	8.150	8.150	13,384,110
2021-11-09	8.210	8.320	8.080	8.180	8.180	11,218,700
2021-11-08	8.190	8.530	8.160	8.260	8.260	12,747,562
2021-11-05	8.120	8.610	8.090	8.320	8.320	24,365,067

← NewerPage 20 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.