Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.310 | 8.350 | 8.230 | 8.270 | 8.270 | 15,157,469 |
| 2025-01-17 | 8.350 | 8.360 | 8.260 | 8.330 | 8.330 | 13,413,200 |
| 2025-01-16 | 8.200 | 8.410 | 8.200 | 8.400 | 8.400 | 21,079,103 |
| 2025-01-15 | 8.280 | 8.380 | 8.120 | 8.170 | 8.170 | 12,969,702 |
| 2025-01-14 | 8.180 | 8.320 | 8.090 | 8.320 | 8.320 | 19,890,402 |
| 2025-01-13 | 7.750 | 8.330 | 7.690 | 8.200 | 8.200 | 28,648,401 |
| 2025-01-10 | 7.950 | 8.090 | 7.810 | 7.820 | 7.820 | 9,525,467 |
| 2025-01-09 | 7.910 | 8.050 | 7.870 | 8.000 | 8.000 | 9,815,340 |
| 2025-01-08 | 8.150 | 8.170 | 7.800 | 7.980 | 7.980 | 16,992,365 |
| 2025-01-07 | 7.960 | 8.210 | 7.880 | 8.190 | 8.190 | 17,364,587 |
| 2025-01-06 | 7.750 | 8.230 | 7.660 | 8.020 | 8.020 | 27,106,802 |
| 2025-01-03 | 7.810 | 7.980 | 7.680 | 7.700 | 7.700 | 14,664,481 |
| 2025-01-02 | 7.840 | 8.000 | 7.700 | 7.790 | 7.790 | 14,197,532 |
| 2024-12-31 | 8.110 | 8.160 | 7.860 | 7.870 | 7.870 | 14,585,200 |
| 2024-12-30 | 8.160 | 8.160 | 8.060 | 8.120 | 8.120 | 9,690,800 |
| 2024-12-27 | 8.120 | 8.240 | 8.070 | 8.170 | 8.170 | 12,738,300 |
| 2024-12-26 | 8.140 | 8.200 | 8.090 | 8.120 | 8.120 | 8,866,251 |
| 2024-12-25 | 8.280 | 8.290 | 8.060 | 8.120 | 8.120 | 11,538,301 |
| 2024-12-24 | 8.200 | 8.310 | 8.160 | 8.280 | 8.280 | 11,779,002 |
| 2024-12-23 | 8.330 | 8.430 | 8.200 | 8.220 | 8.220 | 13,887,731 |
| 2024-12-20 | 8.450 | 8.540 | 8.330 | 8.390 | 8.390 | 14,189,601 |
| 2024-12-19 | 8.330 | 8.500 | 8.270 | 8.470 | 8.470 | 12,882,776 |
| 2024-12-18 | 8.550 | 8.640 | 8.420 | 8.430 | 8.430 | 13,336,375 |
| 2024-12-17 | 8.620 | 8.700 | 8.500 | 8.520 | 8.520 | 14,302,968 |
| 2024-12-16 | 8.690 | 8.740 | 8.570 | 8.620 | 8.620 | 14,006,000 |
| 2024-12-13 | 8.990 | 9.000 | 8.690 | 8.710 | 8.710 | 29,423,638 |
| 2024-12-12 | 8.880 | 9.140 | 8.750 | 9.070 | 9.070 | 34,373,910 |
| 2024-12-11 | 8.740 | 9.000 | 8.740 | 8.860 | 8.860 | 26,766,532 |
| 2024-12-10 | 9.010 | 9.080 | 8.720 | 8.750 | 8.750 | 34,663,916 |
| 2024-12-09 | 8.590 | 8.990 | 8.520 | 8.790 | 8.790 | 37,680,507 |
| 2024-12-06 | 8.440 | 8.620 | 8.410 | 8.590 | 8.590 | 19,776,644 |
| 2024-12-05 | 8.550 | 8.630 | 8.400 | 8.460 | 8.460 | 26,776,788 |
| 2024-12-04 | 8.740 | 8.810 | 8.570 | 8.620 | 8.620 | 27,792,701 |
| 2024-12-03 | 8.690 | 8.730 | 8.520 | 8.580 | 8.580 | 18,931,494 |
| 2024-12-02 | 8.700 | 8.770 | 8.660 | 8.700 | 8.700 | 22,638,513 |
| 2024-11-29 | 8.650 | 8.780 | 8.530 | 8.720 | 8.720 | 26,113,361 |
| 2024-11-28 | 8.800 | 8.940 | 8.660 | 8.690 | 8.690 | 23,157,562 |
| 2024-11-27 | 9.030 | 9.070 | 8.410 | 8.840 | 8.840 | 37,309,769 |
| 2024-11-26 | 8.670 | 9.080 | 8.580 | 8.900 | 8.900 | 38,039,656 |
| 2024-11-25 | 8.680 | 9.050 | 8.530 | 8.690 | 8.690 | 23,268,862 |
| 2024-11-22 | 8.980 | 9.100 | 8.640 | 8.660 | 8.660 | 30,744,499 |
| 2024-11-21 | 8.600 | 9.000 | 8.570 | 8.840 | 8.840 | 31,594,796 |
| 2024-11-20 | 8.370 | 8.800 | 8.340 | 8.750 | 8.750 | 29,672,482 |
| 2024-11-19 | 8.240 | 8.350 | 8.180 | 8.350 | 8.350 | 14,311,491 |
| 2024-11-18 | 8.420 | 8.510 | 8.140 | 8.210 | 8.210 | 19,675,514 |
| 2024-11-15 | 8.510 | 8.730 | 8.380 | 8.390 | 8.390 | 17,317,600 |
| 2024-11-14 | 8.750 | 8.870 | 8.530 | 8.560 | 8.560 | 19,199,798 |
| 2024-11-13 | 8.650 | 8.840 | 8.640 | 8.750 | 8.750 | 19,393,536 |
| 2024-11-12 | 8.880 | 9.020 | 8.600 | 8.680 | 8.680 | 33,223,716 |
| 2024-11-11 | 8.770 | 8.970 | 8.710 | 8.960 | 8.960 | 25,902,547 |
| 2024-11-08 | 9.360 | 9.420 | 8.930 | 8.970 | 8.970 | 38,802,773 |
| 2024-11-07 | 9.220 | 9.300 | 9.030 | 9.250 | 9.250 | 34,692,095 |
| 2024-11-06 | 9.380 | 9.550 | 9.290 | 9.410 | 9.410 | 39,182,382 |
| 2024-11-05 | 9.000 | 9.410 | 8.910 | 9.400 | 9.400 | 41,099,590 |
| 2024-11-04 | 9.350 | 9.440 | 8.900 | 9.060 | 9.060 | 41,882,506 |
| 2024-11-01 | 8.930 | 9.450 | 8.890 | 9.320 | 9.320 | 55,018,110 |
| 2024-10-31 | 8.850 | 9.020 | 8.770 | 8.980 | 8.980 | 32,499,002 |
| 2024-10-30 | 8.670 | 8.960 | 8.600 | 8.850 | 8.850 | 31,331,550 |
| 2024-10-29 | 8.710 | 8.910 | 8.440 | 8.740 | 8.740 | 37,378,359 |
| 2024-10-28 | 8.340 | 8.640 | 8.310 | 8.630 | 8.630 | 33,540,521 |
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.