Zhuzhou Smelter Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.310 | 8.430 | 8.260 | 8.380 | 8.380 | 23,378,900 |
| 2024-10-24 | 8.210 | 8.390 | 8.130 | 8.320 | 8.320 | 12,346,397 |
| 2024-10-23 | 8.460 | 8.460 | 8.270 | 8.340 | 8.340 | 18,715,958 |
| 2024-10-22 | 8.340 | 8.510 | 8.300 | 8.400 | 8.400 | 15,118,316 |
| 2024-10-21 | 8.220 | 8.560 | 8.200 | 8.370 | 8.370 | 27,605,826 |
| 2024-10-18 | 7.920 | 8.240 | 7.910 | 8.110 | 8.110 | 19,563,263 |
| 2024-10-17 | 8.110 | 8.170 | 7.900 | 7.910 | 7.910 | 14,234,251 |
| 2024-10-16 | 7.880 | 8.130 | 7.820 | 8.050 | 8.050 | 14,690,112 |
| 2024-10-15 | 8.200 | 8.250 | 7.960 | 7.970 | 7.970 | 21,493,700 |
| 2024-10-14 | 8.170 | 8.400 | 8.110 | 8.290 | 8.290 | 19,745,032 |
| 2024-10-11 | 8.410 | 8.430 | 8.050 | 8.170 | 8.170 | 21,356,189 |
| 2024-10-10 | 8.250 | 8.670 | 8.130 | 8.380 | 8.380 | 30,476,256 |
| 2024-10-09 | 8.800 | 8.800 | 8.170 | 8.170 | 8.170 | 40,741,480 |
| 2024-10-08 | 9.640 | 9.670 | 8.480 | 9.080 | 9.080 | 56,041,573 |
| 2024-09-30 | 8.480 | 8.860 | 8.200 | 8.790 | 8.790 | 48,749,636 |
| 2024-09-27 | 7.870 | 8.080 | 7.860 | 8.080 | 8.080 | 16,355,337 |
| 2024-09-26 | 7.330 | 7.730 | 7.330 | 7.730 | 7.730 | 19,997,201 |
| 2024-09-25 | 7.490 | 7.630 | 7.350 | 7.380 | 7.380 | 22,109,492 |
| 2024-09-24 | 7.130 | 7.370 | 7.100 | 7.370 | 7.370 | 17,052,101 |
| 2024-09-23 | 6.990 | 7.160 | 6.980 | 7.090 | 7.090 | 12,376,200 |
| 2024-09-20 | 7.070 | 7.070 | 6.960 | 7.030 | 7.030 | 12,287,200 |
| 2024-09-19 | 6.800 | 7.090 | 6.730 | 7.070 | 7.070 | 17,601,216 |
| 2024-09-18 | 6.810 | 6.860 | 6.610 | 6.790 | 6.790 | 13,467,300 |
| 2024-09-13 | 6.950 | 6.990 | 6.780 | 6.790 | 6.790 | 10,749,150 |
| 2024-09-12 | 6.840 | 6.960 | 6.810 | 6.840 | 6.840 | 9,791,700 |
| 2024-09-11 | 6.780 | 6.860 | 6.750 | 6.810 | 6.810 | 7,283,500 |
| 2024-09-10 | 6.780 | 6.860 | 6.670 | 6.830 | 6.830 | 10,151,100 |
| 2024-09-09 | 6.800 | 6.830 | 6.720 | 6.810 | 6.810 | 9,951,718 |
| 2024-09-06 | 6.970 | 6.980 | 6.840 | 6.850 | 6.850 | 7,765,046 |
| 2024-09-05 | 6.870 | 6.970 | 6.820 | 6.920 | 6.920 | 8,813,320 |
| 2024-09-04 | 6.960 | 6.970 | 6.800 | 6.860 | 6.860 | 11,119,234 |
| 2024-09-03 | 6.920 | 7.090 | 6.880 | 7.000 | 7.000 | 10,938,508 |
| 2024-09-02 | 7.240 | 7.250 | 6.930 | 6.930 | 6.930 | 20,701,000 |
| 2024-08-30 | 7.140 | 7.380 | 7.070 | 7.270 | 7.270 | 14,530,535 |
| 2024-08-29 | 7.010 | 7.170 | 6.900 | 7.140 | 7.140 | 13,753,250 |
| 2024-08-28 | 7.070 | 7.190 | 7.010 | 7.040 | 7.040 | 11,144,144 |
| 2024-08-27 | 7.190 | 7.200 | 7.000 | 7.080 | 7.080 | 10,944,749 |
| 2024-08-26 | 7.180 | 7.290 | 7.090 | 7.240 | 7.240 | 13,213,100 |
| 2024-08-23 | 7.180 | 7.240 | 7.010 | 7.130 | 7.130 | 15,556,800 |
| 2024-08-22 | 7.400 | 7.420 | 7.270 | 7.280 | 7.280 | 9,322,202 |
| 2024-08-21 | 7.300 | 7.460 | 7.260 | 7.390 | 7.390 | 10,403,400 |
| 2024-08-20 | 7.550 | 7.620 | 7.280 | 7.320 | 7.320 | 15,170,700 |
| 2024-08-19 | 7.380 | 7.680 | 7.370 | 7.540 | 7.540 | 19,919,144 |
| 2024-08-16 | 7.690 | 7.710 | 7.330 | 7.370 | 7.370 | 16,372,025 |
| 2024-08-15 | 7.420 | 7.590 | 7.350 | 7.510 | 7.510 | 11,433,545 |
| 2024-08-14 | 7.570 | 7.610 | 7.440 | 7.450 | 7.450 | 10,029,400 |
| 2024-08-13 | 7.670 | 7.920 | 7.480 | 7.580 | 7.580 | 17,350,595 |
| 2024-08-12 | 7.610 | 7.710 | 7.560 | 7.600 | 7.600 | 9,660,567 |
| 2024-08-09 | 7.710 | 7.840 | 7.620 | 7.630 | 7.630 | 11,030,800 |
| 2024-08-08 | 7.680 | 7.690 | 7.520 | 7.620 | 7.620 | 11,350,902 |
| 2024-08-07 | 7.660 | 7.820 | 7.620 | 7.700 | 7.700 | 11,719,102 |
| 2024-08-06 | 7.820 | 7.870 | 7.590 | 7.720 | 7.720 | 13,636,300 |
| 2024-08-05 | 7.910 | 8.040 | 7.710 | 7.720 | 7.720 | 16,962,524 |
| 2024-08-02 | 8.090 | 8.160 | 7.980 | 8.050 | 8.050 | 13,065,001 |
| 2024-08-01 | 8.240 | 8.330 | 8.090 | 8.150 | 8.150 | 19,355,206 |
| 2024-07-31 | 7.710 | 8.130 | 7.660 | 8.120 | 8.120 | 20,408,211 |
| 2024-07-30 | 7.690 | 7.700 | 7.550 | 7.690 | 7.690 | 9,552,100 |
| 2024-07-29 | 7.690 | 7.790 | 7.650 | 7.700 | 7.700 | 12,277,035 |
| 2024-07-26 | 7.590 | 7.830 | 7.550 | 7.670 | 7.670 | 17,036,747 |
| 2024-07-25 | 7.600 | 7.660 | 7.460 | 7.550 | 7.550 | 15,980,942 |
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.