Zhuzhou Smelter Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.530	11.930	11.450	11.910	11.910	41,589,622
2025-07-18	11.180	11.630	11.180	11.370	11.370	34,523,652
2025-07-17	11.150	11.200	11.070	11.170	11.170	19,212,100
2025-07-16	11.410	11.470	11.060	11.130	11.130	22,415,800
2025-07-15	11.560	11.720	11.300	11.360	11.360	29,159,201
2025-07-14	11.680	11.790	11.480	11.600	11.600	38,060,124
2025-07-11	11.200	11.750	11.190	11.640	11.640	59,901,426
2025-07-10	11.000	11.190	10.930	11.140	11.140	25,377,814
2025-07-09	11.540	11.590	10.950	10.980	10.980	49,990,227
2025-07-08	11.550	11.650	11.160	11.440	11.440	44,603,159
2025-07-07	11.580	11.770	11.330	11.490	11.490	68,944,213
2025-07-04	11.200	11.320	11.000	11.090	11.090	31,586,738
2025-07-03	11.460	11.580	11.140	11.360	11.360	38,875,038
2025-07-02	11.160	11.600	11.060	11.360	11.360	59,964,670
2025-07-01	11.120	11.280	10.910	11.220	11.220	42,487,793
2025-06-30	11.280	11.460	10.960	11.180	11.180	60,100,651
2025-06-27	10.370	11.280	10.370	11.280	11.280	51,491,167
2025-06-26	10.250	10.370	10.190	10.250	10.250	15,280,800
2025-06-25	10.280	10.330	10.180	10.270	10.270	14,177,237
2025-06-24	10.200	10.330	10.200	10.250	10.250	15,994,484
2025-06-23	10.300	10.420	10.180	10.240	10.240	14,869,401
2025-06-20	10.690	10.740	10.320	10.330	10.330	14,024,682
2025-06-19	10.950	11.000	10.580	10.660	10.660	14,319,184
2025-06-18	11.140	11.170	10.800	10.990	10.990	11,867,607
2025-06-17	11.090	11.180	10.880	11.110	11.110	15,300,026
2025-06-16	11.080	11.260	11.000	11.090	11.090	17,291,450
2025-06-13	11.270	11.390	11.060	11.170	11.170	23,809,951
2025-06-12	11.020	11.190	10.900	11.160	11.160	17,647,400
2025-06-11	10.780	11.230	10.740	11.040	11.040	22,843,987
2025-06-10	10.660	11.140	10.620	10.850	10.850	30,211,600
2025-06-09	10.700	10.770	10.410	10.700	10.700	24,522,609
2025-06-06	10.750	11.030	10.720	10.760	10.760	23,850,792
2025-06-05	10.310	10.860	10.300	10.740	10.740	30,774,851
2025-06-04	10.060	10.340	10.060	10.240	10.240	13,787,988
2025-06-03	10.060	10.340	10.000	10.120	10.120	14,547,500
2025-05-30	10.010	10.060	9.880	9.960	9.960	8,400,056
2025-05-29	9.950	10.150	9.930	10.030	10.030	11,919,991
2025-05-28	10.020	10.080	9.830	10.010	10.010	11,354,300
2025-05-27	10.270	10.320	9.970	10.030	10.030	16,895,400
2025-05-26	10.150	10.600	10.100	10.330	10.330	17,503,513
2025-05-23	10.400	10.400	10.250	10.260	10.260	12,075,700
2025-05-22	10.490	10.680	10.290	10.300	10.300	19,108,900
2025-05-21	10.260	10.630	10.230	10.540	10.540	23,439,900
2025-05-20	10.360	10.510	10.200	10.250	10.250	13,495,901
2025-05-19	10.360	10.550	10.150	10.400	10.400	23,354,210
2025-05-16	10.100	10.360	10.070	10.200	10.200	14,845,002
2025-05-15	10.220	10.240	9.980	10.060	10.060	11,518,800
2025-05-14	10.220	10.330	10.180	10.230	10.230	16,174,000
2025-05-13	10.080	10.400	9.910	10.280	10.280	25,307,262
2025-05-12	10.220	10.230	9.960	10.080	10.080	20,993,100
2025-05-09	10.120	10.370	10.070	10.180	10.180	18,026,900
2025-05-08	10.200	10.210	10.060	10.090	10.090	15,956,900
2025-05-07	10.280	10.400	10.170	10.240	10.240	21,854,307
2025-05-06	10.150	10.320	10.010	10.190	10.190	19,880,101
2025-04-30	10.070	10.200	9.970	10.020	10.020	14,587,500
2025-04-29	10.080	10.230	10.010	10.160	10.160	13,844,800
2025-04-28	10.070	10.300	10.030	10.100	10.100	18,516,701
2025-04-25	10.400	10.490	10.110	10.170	10.170	21,230,201
2025-04-24	10.470	10.680	10.310	10.350	10.350	26,047,900
2025-04-23	10.680	11.000	10.360	10.420	10.420	46,271,720

← NewerPage 6 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.