Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10.680 | 11.000 | 10.360 | 10.420 | 10.420 | 46,271,720 |
| 2025-04-22 | 11.240 | 11.630 | 10.830 | 11.090 | 11.090 | 71,448,166 |
| 2025-04-21 | 10.470 | 11.340 | 10.470 | 11.190 | 11.190 | 99,170,404 |
| 2025-04-18 | 10.200 | 10.680 | 10.080 | 10.310 | 10.310 | 68,647,636 |
| 2025-04-17 | 9.620 | 10.210 | 9.620 | 9.720 | 9.720 | 28,319,834 |
| 2025-04-16 | 9.800 | 9.840 | 9.470 | 9.620 | 9.620 | 14,295,313 |
| 2025-04-15 | 9.580 | 9.930 | 9.480 | 9.740 | 9.740 | 25,213,510 |
| 2025-04-14 | 9.480 | 9.770 | 9.480 | 9.550 | 9.550 | 20,728,847 |
| 2025-04-11 | 9.120 | 9.680 | 9.090 | 9.480 | 9.480 | 33,107,000 |
| 2025-04-10 | 8.920 | 9.280 | 8.840 | 9.120 | 9.120 | 32,230,100 |
| 2025-04-09 | 8.060 | 9.020 | 7.660 | 9.000 | 9.000 | 36,211,427 |
| 2025-04-08 | 8.270 | 8.410 | 8.020 | 8.290 | 8.290 | 30,771,347 |
| 2025-04-07 | 8.950 | 8.950 | 8.530 | 8.530 | 8.530 | 25,195,725 |
| 2025-04-03 | 9.470 | 9.580 | 9.200 | 9.480 | 9.480 | 23,201,847 |
| 2025-04-02 | 9.660 | 9.870 | 9.500 | 9.530 | 9.530 | 19,652,700 |
| 2025-04-01 | 9.470 | 9.800 | 9.440 | 9.640 | 9.640 | 19,275,305 |
| 2025-03-31 | 9.390 | 9.660 | 9.340 | 9.540 | 9.540 | 23,393,192 |
| 2025-03-28 | 9.700 | 9.810 | 9.290 | 9.480 | 9.480 | 31,342,700 |
| 2025-03-27 | 9.630 | 9.820 | 9.580 | 9.700 | 9.700 | 22,520,400 |
| 2025-03-26 | 9.830 | 9.990 | 9.680 | 9.770 | 9.770 | 38,584,900 |
| 2025-03-25 | 9.800 | 10.040 | 9.650 | 9.780 | 9.780 | 36,423,563 |
| 2025-03-24 | 9.710 | 10.100 | 9.570 | 9.890 | 9.890 | 53,147,775 |
| 2025-03-21 | 9.490 | 10.150 | 9.450 | 9.700 | 9.700 | 58,250,036 |
| 2025-03-20 | 9.530 | 9.690 | 9.360 | 9.530 | 9.530 | 46,068,161 |
| 2025-03-19 | 9.800 | 9.930 | 9.650 | 9.740 | 9.740 | 31,194,513 |
| 2025-03-18 | 9.470 | 9.970 | 9.390 | 9.890 | 9.890 | 66,434,886 |
| 2025-03-17 | 9.500 | 9.710 | 9.450 | 9.460 | 9.460 | 50,307,058 |
| 2025-03-14 | 10.090 | 10.220 | 9.580 | 9.670 | 9.670 | 66,961,618 |
| 2025-03-13 | 9.910 | 10.030 | 9.530 | 9.740 | 9.740 | 63,620,572 |
| 2025-03-12 | 9.720 | 10.400 | 9.700 | 9.860 | 9.860 | 98,808,426 |
| 2025-03-11 | 9.210 | 9.950 | 9.100 | 9.750 | 9.750 | 104,331,394 |
| 2025-03-10 | 9.300 | 9.600 | 9.060 | 9.210 | 9.210 | 129,444,289 |
| 2025-03-07 | 8.300 | 9.020 | 8.300 | 9.020 | 9.020 | 75,584,047 |
| 2025-03-06 | 8.140 | 8.230 | 8.070 | 8.200 | 8.200 | 16,421,397 |
| 2025-03-05 | 8.080 | 8.150 | 7.940 | 8.140 | 8.140 | 12,002,925 |
| 2025-03-04 | 7.890 | 8.090 | 7.860 | 8.080 | 8.080 | 13,894,776 |
| 2025-03-03 | 7.880 | 8.000 | 7.860 | 7.870 | 7.870 | 11,494,810 |
| 2025-02-28 | 7.920 | 7.980 | 7.820 | 7.860 | 7.860 | 11,285,300 |
| 2025-02-27 | 8.080 | 8.090 | 7.860 | 7.960 | 7.960 | 15,433,901 |
| 2025-02-26 | 7.960 | 8.070 | 7.950 | 8.050 | 8.050 | 12,809,531 |
| 2025-02-25 | 8.080 | 8.140 | 7.920 | 7.940 | 7.940 | 15,277,841 |
| 2025-02-24 | 8.130 | 8.160 | 8.000 | 8.090 | 8.090 | 14,414,443 |
| 2025-02-21 | 8.320 | 8.340 | 8.130 | 8.160 | 8.160 | 15,356,500 |
| 2025-02-20 | 8.250 | 8.340 | 8.210 | 8.270 | 8.270 | 11,206,850 |
| 2025-02-19 | 8.170 | 8.340 | 8.150 | 8.240 | 8.240 | 13,325,550 |
| 2025-02-18 | 8.200 | 8.300 | 8.150 | 8.180 | 8.180 | 11,602,387 |
| 2025-02-17 | 8.350 | 8.380 | 8.160 | 8.210 | 8.210 | 14,765,550 |
| 2025-02-14 | 8.350 | 8.420 | 8.310 | 8.390 | 8.390 | 10,307,200 |
| 2025-02-13 | 8.400 | 8.470 | 8.310 | 8.330 | 8.330 | 10,067,962 |
| 2025-02-12 | 8.520 | 8.540 | 8.300 | 8.430 | 8.430 | 17,401,800 |
| 2025-02-11 | 8.520 | 8.690 | 8.520 | 8.560 | 8.560 | 17,346,135 |
| 2025-02-10 | 8.530 | 8.600 | 8.470 | 8.510 | 8.510 | 14,135,930 |
| 2025-02-07 | 8.420 | 8.570 | 8.370 | 8.500 | 8.500 | 19,502,457 |
| 2025-02-06 | 8.400 | 8.490 | 8.350 | 8.440 | 8.440 | 15,945,800 |
| 2025-02-05 | 8.380 | 8.450 | 8.300 | 8.430 | 8.430 | 17,395,887 |
| 2025-01-27 | 8.270 | 8.380 | 8.210 | 8.240 | 8.240 | 10,080,800 |
| 2025-01-24 | 8.230 | 8.320 | 8.170 | 8.280 | 8.280 | 9,981,000 |
| 2025-01-23 | 8.330 | 8.420 | 8.210 | 8.230 | 8.230 | 11,563,800 |
| 2025-01-22 | 8.170 | 8.340 | 8.170 | 8.280 | 8.280 | 13,855,700 |
| 2025-01-21 | 8.310 | 8.310 | 8.150 | 8.230 | 8.230 | 9,906,200 |
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.