Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.150	12.420	12.120	12.180	11.778	21,268,998
2024-04-29	12.290	12.300	11.910	12.180	11.778	27,603,159
2024-04-26	11.380	12.330	11.380	12.280	11.875	37,812,017
2024-04-25	11.220	11.470	11.100	11.380	11.005	15,974,015
2024-04-24	11.030	11.390	11.000	11.390	11.014	16,024,752
2024-04-23	11.290	11.290	10.940	10.980	10.618	21,317,812
2024-04-22	11.790	11.990	11.310	11.350	10.976	23,553,804
2024-04-19	11.930	12.300	11.890	11.990	11.595	23,747,730
2024-04-18	11.630	11.950	11.600	11.900	11.508	18,130,672
2024-04-17	11.410	11.910	11.410	11.870	11.479	21,849,758
2024-04-16	12.280	12.360	11.330	11.370	10.995	35,079,892
2024-04-15	12.280	12.330	11.920	12.160	11.759	39,012,668
2024-04-12	12.770	12.850	12.500	12.760	12.339	39,918,650
2024-04-11	12.140	12.750	12.080	12.390	11.981	31,742,321
2024-04-10	12.590	12.780	12.400	12.560	12.146	38,932,660
2024-04-09	12.890	12.890	12.420	12.500	12.088	46,006,076
2024-04-08	12.340	13.350	12.220	13.110	12.678	59,339,607
2024-04-03	12.050	12.220	11.900	12.170	11.769	34,917,285
2024-04-02	11.520	11.830	11.450	11.830	11.440	23,447,605
2024-04-01	11.550	11.720	11.420	11.670	11.285	27,169,788
2024-03-29	11.000	11.370	10.960	11.350	10.976	23,324,630
2024-03-28	10.560	10.830	10.490	10.780	10.424	15,908,605
2024-03-27	10.650	10.730	10.470	10.500	10.154	14,176,663
2024-03-26	10.690	10.700	10.450	10.670	10.318	11,741,537
2024-03-25	10.640	10.880	10.620	10.650	10.299	12,954,634
2024-03-22	10.800	10.860	10.560	10.630	10.279	16,103,585
2024-03-21	11.050	11.150	10.860	10.940	10.579	18,975,524
2024-03-20	10.700	10.850	10.620	10.770	10.415	11,569,391
2024-03-19	10.710	11.000	10.680	10.710	10.357	15,637,422
2024-03-18	10.780	10.800	10.590	10.740	10.386	17,491,348
2024-03-15	10.270	10.760	10.220	10.750	10.395	22,707,179
2024-03-14	10.380	10.580	10.290	10.370	10.028	16,957,607
2024-03-13	10.160	10.310	10.110	10.260	9.922	9,970,487
2024-03-12	10.450	10.490	10.220	10.250	9.912	17,471,398
2024-03-11	10.620	10.650	10.370	10.490	10.144	18,841,942
2024-03-08	10.690	10.700	10.360	10.490	10.144	20,387,953
2024-03-07	10.520	10.870	10.420	10.690	10.337	30,634,687
2024-03-06	10.220	10.430	10.160	10.410	10.067	24,430,677
2024-03-05	10.180	10.350	10.040	10.200	9.864	25,560,865
2024-03-04	10.210	10.270	9.870	10.010	9.680	31,462,065
2024-03-01	9.640	9.900	9.600	9.870	9.544	15,192,442
2024-02-29	9.350	9.570	9.300	9.570	9.254	12,153,402
2024-02-28	9.720	9.850	9.360	9.370	9.061	19,125,265
2024-02-27	9.480	9.740	9.460	9.740	9.419	12,584,934
2024-02-26	9.600	9.700	9.490	9.520	9.206	10,475,300
2024-02-23	9.530	9.630	9.500	9.600	9.283	9,152,677
2024-02-22	9.420	9.570	9.380	9.540	9.225	7,450,767
2024-02-21	9.350	9.650	9.300	9.430	9.119	12,775,819
2024-02-20	9.220	9.450	9.140	9.440	9.129	11,125,200
2024-02-19	9.350	9.380	9.150	9.260	8.955	12,471,342
2024-02-08	9.150	9.360	9.020	9.350	9.042	18,474,686
2024-02-07	8.880	9.150	8.800	9.080	8.781	21,976,238
2024-02-06	8.210	9.040	8.080	8.820	8.529	14,984,810
2024-02-05	8.700	8.700	8.050	8.340	8.065	17,331,710
2024-02-02	9.240	9.320	8.600	8.880	8.587	13,947,988
2024-02-01	9.050	9.370	9.020	9.260	8.955	11,068,867
2024-01-31	9.500	9.530	9.110	9.160	8.858	11,970,589
2024-01-30	9.740	9.740	9.470	9.640	9.322	10,777,432
2024-01-29	9.710	9.910	9.570	9.880	9.554	11,644,259
2024-01-26	9.550	9.800	9.520	9.710	9.390	8,276,038

← NewerPage 11 of 21 · 1,219 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.