Zhuzhou Smelter Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.300	24.300	24.300	24.300	24.300	5,086,884
2026-04-17	22.090	22.090	22.090	22.090	22.090	4,664,681
2026-04-16	18.550	20.080	18.550	20.080	20.080	26,688,364
2026-04-15	18.590	18.850	18.190	18.250	18.250	18,517,045
2026-04-14	18.370	18.750	18.130	18.380	18.380	17,131,862
2026-04-13	17.650	18.270	17.630	18.180	18.180	15,487,701
2026-04-10	18.240	18.340	17.780	17.840	17.840	15,943,400
2026-04-09	17.880	18.280	17.710	18.050	18.050	12,842,309
2026-04-08	17.730	18.230	17.610	18.200	18.200	18,786,177
2026-04-07	16.880	17.200	16.830	17.000	17.000	13,130,440
2026-04-03	17.270	17.400	16.790	16.820	16.820	9,649,044
2026-04-02	17.650	17.650	17.120	17.240	17.240	12,572,102
2026-04-01	17.900	18.160	17.490	17.740	17.740	16,434,801
2026-03-31	17.500	17.860	17.250	17.390	17.390	16,223,874
2026-03-30	17.120	17.590	16.950	17.420	17.420	19,513,023
2026-03-27	16.210	17.390	16.170	17.200	17.200	21,642,198
2026-03-26	16.860	17.040	16.500	16.570	16.570	13,562,453
2026-03-25	17.260	17.490	16.840	16.910	16.910	24,024,741
2026-03-24	16.670	16.750	15.960	16.730	16.730	23,373,376
2026-03-23	16.980	17.280	15.990	16.270	16.270	27,808,875
2026-03-20	17.930	18.260	17.540	17.600	17.600	19,913,078
2026-03-19	18.300	18.650	17.730	17.850	17.850	20,511,855
2026-03-18	19.360	19.400	18.730	18.990	18.990	14,935,949
2026-03-17	19.340	19.960	19.220	19.330	19.330	24,118,724
2026-03-16	19.970	20.000	18.820	19.280	19.280	28,704,001
2026-03-13	20.770	21.160	20.140	20.200	20.200	20,341,974
2026-03-12	21.470	21.690	20.780	21.190	21.190	23,981,889
2026-03-11	22.490	22.490	21.580	21.680	21.680	21,746,000
2026-03-10	22.500	22.610	22.100	22.290	22.290	16,131,731
2026-03-09	21.500	22.400	20.860	22.130	22.130	24,718,053
2026-03-06	22.270	22.740	21.810	22.230	22.230	21,822,046
2026-03-05	23.490	23.630	22.300	22.610	22.610	30,601,274
2026-03-04	22.500	23.990	22.390	23.180	23.180	37,124,777
2026-03-03	25.000	25.340	23.410	23.410	23.410	54,246,042
2026-03-02	24.960	26.240	23.510	26.010	26.010	66,778,458
2026-02-27	22.100	24.090	22.100	23.850	23.850	43,376,171
2026-02-26	22.620	23.090	22.120	22.160	22.160	36,396,494
2026-02-25	21.450	22.620	21.300	22.120	22.120	35,154,237
2026-02-24	21.260	21.690	21.000	21.030	21.030	22,886,429
2026-02-13	20.600	20.980	20.200	20.220	20.220	19,632,299
2026-02-12	20.560	21.640	20.560	21.160	21.160	25,127,621
2026-02-11	19.950	21.040	19.950	20.650	20.650	26,983,009
2026-02-10	20.100	20.270	19.820	19.950	19.950	15,168,900
2026-02-09	20.400	20.500	19.740	20.100	20.100	20,874,224
2026-02-06	18.950	20.310	18.950	20.060	20.060	29,588,032
2026-02-05	20.200	20.620	19.290	19.930	19.930	32,051,767
2026-02-04	20.710	20.950	20.030	20.720	20.720	49,105,065
2026-02-03	19.610	20.680	18.720	20.300	20.300	71,408,842
2026-02-02	20.640	20.640	20.640	20.640	20.640	5,277,000
2026-01-30	23.280	23.940	22.930	22.930	22.930	29,344,032
2026-01-29	26.000	27.480	24.460	25.480	25.480	62,777,788
2026-01-28	23.280	25.160	22.770	25.160	25.160	50,855,275
2026-01-27	23.000	23.700	22.100	22.870	22.870	52,882,726
2026-01-26	22.800	23.770	22.330	23.680	23.680	59,451,423
2026-01-23	20.490	21.810	20.280	21.610	21.610	42,716,896
2026-01-22	20.020	20.390	19.540	19.930	19.930	32,950,083
2026-01-21	19.050	20.650	18.940	20.470	20.470	42,158,637
2026-01-20	19.100	19.390	18.110	18.970	18.970	29,894,861
2026-01-19	19.000	19.180	18.300	18.970	18.970	27,809,824
2026-01-16	19.160	20.450	18.810	18.890	18.890	39,421,921

← NewerPage 3 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.