Zhuzhou Smelter Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.880	20.000	19.410	19.880	19.880	15,250,829
2026-10-16	20.200	20.560	19.790	19.990	19.990	19,541,092
2026-10-15	20.020	20.300	19.680	19.800	19.800	23,082,127
2026-10-14	21.420	21.450	20.630	20.730	20.730	16,914,652
2026-10-13	20.990	21.690	20.460	21.470	21.470	22,150,736
2026-10-12	22.520	22.630	21.360	21.390	21.390	21,197,449
2026-10-09	22.240	22.750	21.730	22.600	22.600	26,889,067
2026-10-08	22.400	22.630	22.050	22.240	22.240	16,320,924
2026-09-30	22.510	22.800	22.440	22.560	22.560	13,359,564
2026-09-29	22.070	22.680	21.970	22.590	22.590	14,726,651
2026-09-28	23.140	23.140	22.060	22.310	22.310	24,719,191
2026-09-24	24.130	24.240	23.560	23.610	23.610	20,282,579
2026-09-23	25.000	25.140	24.400	24.470	24.470	18,512,755
2026-09-22	25.220	25.570	24.820	24.920	24.920	22,221,148
2026-09-21	25.590	25.750	24.870	25.010	25.010	26,296,811
2026-09-18	25.030	25.780	24.920	25.500	25.500	31,181,494
2026-09-17	25.100	25.690	24.350	24.590	24.590	31,459,748
2026-09-16	24.270	25.990	24.080	25.760	25.760	37,146,375
2026-09-15	24.140	24.530	24.000	24.280	24.280	17,752,259
2026-09-14	23.700	24.350	23.600	24.140	24.140	17,374,781
2026-09-11	24.330	24.500	23.490	24.300	24.300	32,463,000
2026-09-10	25.500	25.750	25.160	25.400	25.400	21,147,720
2026-09-09	25.330	25.730	25.060	25.600	25.600	29,833,474
2026-09-08	25.600	25.810	25.250	25.340	25.340	27,458,971
2026-09-07	25.160	25.430	24.870	25.250	25.250	26,171,449
2026-09-04	27.000	27.080	25.150	25.370	25.370	38,087,797
2026-09-03	26.500	26.800	26.100	26.620	26.620	27,874,694
2026-09-02	26.220	26.490	25.400	26.250	26.250	33,680,616
2026-09-01	27.530	27.780	26.860	26.960	26.960	31,284,856
2026-08-31	26.810	27.440	26.200	27.350	27.350	35,836,621
2026-08-28	27.610	28.260	27.430	28.020	28.020	41,073,649
2026-08-27	26.250	28.080	26.250	27.610	27.610	51,489,471
2026-08-26	26.000	27.680	25.950	26.610	26.610	53,728,552
2026-08-25	27.600	27.700	25.700	26.090	26.090	62,118,427
2026-08-24	28.800	28.910	27.010	27.820	27.820	68,505,425
2026-08-21	27.090	28.750	27.090	28.410	28.410	64,219,765
2026-08-20	28.300	28.930	26.880	27.090	27.090	50,412,314
2026-08-19	28.050	28.850	27.370	27.430	27.430	52,488,527
2026-08-18	29.720	30.590	28.930	29.260	29.260	48,743,107
2026-08-17	29.260	29.820	29.010	29.820	29.820	51,063,724
2026-08-14	28.330	29.120	27.860	28.750	28.750	39,845,415
2026-08-13	29.840	29.900	28.220	28.240	28.240	57,567,105
2026-08-12	28.800	29.960	28.340	29.300	29.300	57,047,046
2026-08-11	29.900	30.170	28.500	28.580	28.580	80,154,653
2026-08-10	29.980	30.800	29.050	30.170	30.170	91,515,104
2026-08-07	26.850	29.660	26.780	29.400	29.400	88,114,068
2026-08-06	27.300	28.120	26.450	26.970	26.970	91,366,647
2026-08-05	25.300	26.660	25.030	26.660	26.660	75,542,361
2026-08-04	23.150	24.490	23.080	24.330	24.330	53,983,136
2026-08-03	23.040	23.160	22.360	22.900	22.900	32,770,176
2026-07-31	22.590	23.370	22.560	22.700	22.700	51,578,834
2026-07-30	22.790	23.050	21.330	21.820	21.820	42,713,337
2026-07-29	22.160	23.030	21.600	22.660	22.660	37,757,585
2026-07-28	22.450	22.890	22.010	22.130	22.130	28,464,553
2026-07-27	22.780	23.190	22.530	23.150	23.150	32,339,732
2026-07-24	22.710	23.490	22.450	22.500	22.500	38,575,987
2026-07-23	23.640	24.270	23.400	23.810	23.810	49,839,798
2026-07-22	22.830	24.560	22.770	23.480	23.480	68,258,900
2026-07-21	21.540	23.480	20.220	23.420	23.420	64,797,029
2026-07-20	22.480	22.530	20.900	21.530	21.530	54,013,626

Page 1 of 5 · 242 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.