Zhuzhou Smelter Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.790	19.700	18.410	19.500	19.500	40,302,585
2026-01-14	18.380	19.300	18.250	18.450	18.450	34,785,967
2026-01-13	18.000	18.610	17.780	18.150	18.150	30,084,884
2026-01-12	18.240	18.310	17.500	17.950	17.950	29,437,042
2026-01-09	17.110	18.100	17.000	17.750	17.750	26,816,613
2026-01-08	17.250	17.560	16.890	17.050	17.050	23,077,336
2026-01-07	17.350	17.990	17.060	17.450	17.450	29,080,480
2026-01-06	16.680	17.420	16.550	17.150	17.150	29,021,501
2026-01-05	16.340	16.700	16.200	16.480	16.480	19,834,221
2025-12-31	16.110	16.550	15.910	16.100	16.100	18,092,992
2025-12-30	15.810	16.430	15.620	16.200	16.200	20,900,691
2025-12-29	16.740	16.820	16.100	16.280	16.280	24,918,494
2025-12-26	16.250	16.600	16.100	16.520	16.520	23,717,810
2025-12-25	16.200	16.220	15.890	16.080	16.080	20,938,087
2025-12-24	16.860	16.870	16.290	16.470	16.470	21,455,844
2025-12-23	16.440	17.060	16.180	16.600	16.600	29,337,494
2025-12-22	16.250	16.660	16.120	16.300	16.300	20,910,462
2025-12-19	15.820	16.270	15.440	16.100	16.100	22,260,411
2025-12-18	15.890	16.520	15.820	15.990	15.990	22,632,000
2025-12-17	15.140	16.160	15.100	16.000	16.000	24,305,856
2025-12-16	15.750	15.750	14.990	15.030	15.030	17,851,664
2025-12-15	15.480	16.050	15.370	15.920	15.920	18,333,528
2025-12-12	15.650	15.840	15.340	15.710	15.710	27,802,957
2025-12-11	14.950	15.860	14.940	15.300	15.300	43,476,750
2025-12-10	14.630	14.870	14.460	14.820	14.820	19,267,376
2025-12-09	15.150	15.150	14.380	14.430	14.430	27,218,752
2025-12-08	15.480	15.540	15.010	15.140	15.140	23,389,522
2025-12-05	14.860	15.650	14.810	15.580	15.580	25,519,233
2025-12-04	15.150	15.210	14.800	14.860	14.860	13,508,985
2025-12-03	14.950	15.120	14.810	14.950	14.950	13,566,679
2025-12-02	15.120	15.140	14.790	14.870	14.870	11,437,200
2025-12-01	15.390	15.680	15.070	15.190	15.190	19,683,913
2025-11-28	14.750	15.080	14.700	14.990	14.990	14,139,916
2025-11-27	14.750	14.960	14.640	14.680	14.680	12,015,721
2025-11-26	14.780	14.930	14.520	14.570	14.570	13,363,835
2025-11-25	14.690	15.150	14.610	14.760	14.760	14,096,153
2025-11-24	14.560	14.640	14.270	14.510	14.510	13,205,963
2025-11-21	14.950	14.950	14.380	14.460	14.460	21,186,280
2025-11-20	15.000	15.630	15.000	15.240	15.240	22,793,932
2025-11-19	14.460	15.280	14.460	15.110	15.110	25,422,796
2025-11-18	14.680	14.800	14.290	14.450	14.450	15,983,200
2025-11-17	14.970	15.040	14.650	14.820	14.820	16,113,401
2025-11-14	15.470	15.610	15.080	15.110	15.110	17,869,292
2025-11-13	15.310	15.830	15.250	15.710	15.710	30,939,332
2025-11-12	15.090	15.360	14.760	15.050	15.050	17,755,953
2025-11-11	15.250	15.570	14.920	15.140	15.140	20,108,248
2025-11-10	15.100	15.370	14.840	15.090	15.090	14,773,649
2025-11-07	14.970	15.220	14.820	14.970	14.970	13,394,379
2025-11-06	14.660	15.130	14.620	15.050	15.050	15,486,527
2025-11-05	14.260	14.730	14.120	14.620	14.620	12,657,204
2025-11-04	14.900	15.020	14.390	14.590	14.590	17,631,603
2025-11-03	15.520	15.550	14.470	14.990	14.990	26,518,094
2025-10-31	15.890	16.080	15.500	15.620	15.620	17,790,687
2025-10-30	15.700	16.160	15.370	15.760	15.760	28,815,808
2025-10-29	14.850	15.740	14.850	15.730	15.730	28,854,889
2025-10-28	15.370	15.370	14.800	14.840	14.840	28,374,942
2025-10-27	15.340	15.780	15.270	15.520	15.520	22,088,067
2025-10-24	15.230	15.350	15.010	15.270	15.270	17,286,300
2025-10-23	14.920	15.250	14.710	15.080	15.080	20,148,875
2025-10-22	14.590	15.180	14.450	15.000	15.000	22,109,566

← NewerPage 4 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.