Zhuzhou Smelter Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.380	15.610	15.160	15.170	15.170	23,202,199
2025-10-20	15.600	15.690	14.970	15.140	15.140	33,285,320
2025-10-17	16.750	16.840	15.660	15.730	15.730	32,535,774
2025-10-16	16.890	17.100	16.300	16.470	16.470	21,337,774
2025-10-15	17.230	17.360	16.500	16.900	16.900	30,436,427
2025-10-14	17.770	18.320	16.580	16.700	16.700	50,123,045
2025-10-13	16.030	17.440	16.010	17.250	17.250	42,339,648
2025-10-10	16.580	16.950	16.300	16.450	16.450	34,172,334
2025-10-09	17.050	17.170	16.480	17.000	17.000	48,748,004
2025-09-30	15.680	16.530	15.570	16.230	16.230	46,201,529
2025-09-29	15.110	15.580	14.640	15.550	15.550	45,120,242
2025-09-26	14.900	15.440	14.830	14.880	14.880	28,902,694
2025-09-25	15.500	15.650	14.760	14.950	14.950	44,332,495
2025-09-24	15.190	15.450	14.890	15.370	15.370	31,291,575
2025-09-23	14.870	15.950	14.870	15.380	15.380	60,725,730
2025-09-22	14.890	15.070	14.510	14.900	14.900	33,708,864
2025-09-19	14.350	14.670	14.200	14.420	14.420	23,424,947
2025-09-18	14.700	14.870	14.140	14.300	14.300	45,015,836
2025-09-17	14.940	15.120	14.710	14.950	14.950	41,573,875
2025-09-16	15.790	15.960	14.520	15.260	15.260	67,339,021
2025-09-15	16.000	16.030	15.440	15.500	15.500	67,401,263
2025-09-12	14.870	16.250	14.760	16.250	16.250	84,556,913
2025-09-11	14.670	14.870	14.490	14.770	14.770	26,752,765
2025-09-10	14.640	14.880	14.350	14.770	14.770	39,857,350
2025-09-09	14.630	15.700	14.480	14.980	14.980	65,956,865
2025-09-08	14.590	14.720	14.260	14.600	14.600	41,462,928
2025-09-05	14.200	14.530	14.180	14.500	14.500	41,324,098
2025-09-04	14.850	15.300	13.970	14.260	14.260	53,174,894
2025-09-03	15.040	15.460	14.800	14.890	14.890	58,973,989
2025-09-02	14.520	15.710	14.290	15.170	15.170	100,058,887
2025-09-01	13.700	14.450	13.530	14.280	14.280	56,838,349
2025-08-29	13.590	13.760	13.410	13.520	13.520	35,398,061
2025-08-28	13.100	13.610	13.050	13.580	13.580	36,451,543
2025-08-27	13.500	13.680	13.030	13.120	13.120	43,217,617
2025-08-26	13.220	13.860	13.110	13.630	13.630	45,438,151
2025-08-25	12.990	13.430	12.980	13.290	13.290	48,686,655
2025-08-22	12.790	12.960	12.710	12.790	12.790	23,682,248
2025-08-21	13.000	13.200	12.730	12.810	12.810	35,480,334
2025-08-20	12.250	13.430	12.200	12.970	12.970	66,203,089
2025-08-19	12.340	12.370	12.100	12.310	12.310	28,615,673
2025-08-18	12.630	12.700	12.210	12.280	12.280	39,368,567
2025-08-15	12.290	12.760	12.280	12.560	12.560	32,644,024
2025-08-14	12.370	12.990	12.300	12.370	12.370	43,361,748
2025-08-13	12.110	12.400	11.930	12.370	12.370	36,972,260
2025-08-12	12.060	12.330	12.000	12.250	12.250	21,142,559
2025-08-11	12.010	12.190	11.930	12.100	12.100	21,822,939
2025-08-08	11.910	12.150	11.860	12.080	12.080	24,141,907
2025-08-07	11.800	11.920	11.580	11.840	11.840	18,745,411
2025-08-06	11.710	11.920	11.650	11.820	11.820	15,355,641
2025-08-05	11.690	11.820	11.570	11.760	11.760	21,655,188
2025-08-04	11.290	11.700	11.240	11.690	11.690	29,739,549
2025-08-01	11.250	11.330	11.210	11.230	11.230	17,040,386
2025-07-31	11.620	11.640	11.130	11.250	11.250	41,609,143
2025-07-30	11.950	12.040	11.670	11.760	11.760	21,356,032
2025-07-29	11.850	11.970	11.720	11.920	11.920	23,714,501
2025-07-28	12.200	12.240	11.860	11.900	11.900	28,079,820
2025-07-25	12.320	12.430	12.190	12.260	12.260	20,525,761
2025-07-24	12.240	12.530	12.130	12.380	12.380	34,578,600
2025-07-23	12.190	12.670	12.030	12.280	12.280	40,160,220
2025-07-22	11.910	12.240	11.820	12.180	12.180	40,904,470

← NewerPage 5 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.