Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.950	11.000	10.750	10.780	10.545	9,665,838
2024-07-26	10.720	10.980	10.690	10.820	10.584	9,651,005
2024-07-25	10.950	10.960	10.650	10.690	10.457	13,977,021
2024-07-24	11.170	11.290	11.060	11.130	10.887	10,639,051
2024-07-23	11.800	11.850	11.130	11.140	10.897	15,457,830
2024-07-22	11.890	11.990	11.610	11.770	11.514	12,424,055
2024-07-19	12.050	12.080	11.820	12.000	11.739	21,926,395
2024-07-18	12.230	12.520	12.150	12.480	12.208	17,183,930
2024-07-17	12.750	12.850	12.350	12.400	12.130	21,049,985
2024-07-16	12.280	12.650	12.260	12.500	12.228	19,736,685
2024-07-15	12.110	12.410	12.080	12.250	11.983	14,548,386
2024-07-12	12.510	12.550	12.050	12.190	11.924	19,361,019
2024-07-11	12.000	12.460	11.920	12.380	12.110	17,852,202
2024-07-10	11.860	12.200	11.820	11.870	11.611	15,469,517
2024-07-09	11.600	11.910	11.440	11.880	11.621	14,398,571
2024-07-08	11.990	12.040	11.640	11.700	11.445	16,543,400
2024-07-05	11.370	11.850	11.240	11.830	11.572	14,755,302
2024-07-04	11.690	11.770	11.320	11.380	11.132	9,577,168
2024-07-03	11.660	11.690	11.490	11.550	11.298	6,830,433
2024-07-02	11.710	11.780	11.540	11.620	11.367	7,622,000
2024-07-01	11.490	11.760	11.460	11.710	11.455	10,634,063
2024-06-28	11.350	11.650	11.310	11.510	11.259	10,438,370
2024-06-27	11.430	11.520	11.230	11.260	11.015	9,178,002
2024-06-26	11.350	11.500	11.200	11.470	11.220	9,064,298
2024-06-25	11.390	11.620	11.380	11.440	11.191	9,762,802
2024-06-24	11.430	11.650	11.370	11.400	11.152	10,867,400
2024-06-21	11.870	11.920	11.650	11.660	11.406	11,104,288
2024-06-20	11.870	12.030	11.600	11.700	11.445	12,236,688
2024-06-19	11.790	12.050	11.760	11.840	11.582	12,664,088
2024-06-18	11.580	11.840	11.520	11.720	11.465	8,917,566
2024-06-17	11.590	11.670	11.480	11.540	11.289	12,143,137
2024-06-14	11.650	11.770	11.510	11.590	11.337	11,172,707
2024-06-13	11.720	11.720	11.540	11.650	11.396	11,680,996
2024-06-12	11.610	11.800	11.610	11.730	11.474	10,953,211
2024-06-11	11.750	11.830	11.550	11.800	11.411	17,628,607
2024-06-07	12.180	12.250	11.820	12.120	11.720	16,440,384
2024-06-06	12.360	12.360	11.890	11.960	11.566	19,136,415
2024-06-05	11.910	12.170	11.810	11.950	11.556	15,026,394
2024-06-04	12.370	12.430	12.070	12.180	11.778	17,978,145
2024-06-03	12.380	12.480	12.050	12.200	11.798	17,249,353
2024-05-31	12.740	12.830	12.410	12.510	12.097	18,227,103
2024-05-30	12.960	13.020	12.670	12.710	12.291	20,909,109
2024-05-29	12.800	13.290	12.730	13.090	12.658	24,703,792
2024-05-28	12.780	13.100	12.700	12.770	12.349	23,946,000
2024-05-27	12.610	12.810	12.540	12.720	12.300	15,011,102
2024-05-24	12.430	12.740	12.390	12.640	12.223	17,176,829
2024-05-23	12.610	12.880	12.500	12.590	12.175	29,995,767
2024-05-22	13.330	13.560	13.170	13.210	12.774	20,591,807
2024-05-21	13.510	13.690	13.160	13.220	12.784	25,427,961
2024-05-20	13.250	13.850	13.110	13.700	13.248	41,386,917
2024-05-17	12.700	12.970	12.570	12.970	12.542	12,966,121
2024-05-16	13.120	13.280	12.740	12.760	12.339	18,692,525
2024-05-15	12.850	13.270	12.780	12.900	12.475	17,342,910
2024-05-14	12.710	12.920	12.600	12.830	12.407	14,345,253
2024-05-13	12.850	12.930	12.620	12.640	12.223	22,508,723
2024-05-10	13.030	13.210	12.670	13.070	12.639	27,452,907
2024-05-09	12.480	12.980	12.460	12.840	12.417	21,952,959
2024-05-08	12.320	12.750	12.250	12.590	12.175	23,850,913
2024-05-07	12.490	12.700	12.400	12.460	12.049	19,113,936
2024-05-06	12.000	12.460	11.800	12.440	12.030	25,366,673

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1340 CNY
2025-06-12	0.1410 CNY
2024-06-12	0.1350 CNY
2022-05-20	0.0400 CNY
2021-05-19	0.0750 CNY
2020-05-26	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.