Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.280	9.600	9.260	9.570	9.254	8,069,547
2024-01-24	9.190	9.360	8.940	9.320	9.013	10,531,755
2024-01-23	9.110	9.230	8.960	9.190	8.887	7,501,604
2024-01-22	9.690	9.740	9.110	9.200	8.897	7,926,631
2024-01-19	9.670	9.780	9.630	9.690	9.370	5,551,067
2024-01-18	9.810	9.810	9.410	9.690	9.370	9,161,124
2024-01-17	10.090	10.140	9.860	9.860	9.535	6,469,500
2024-01-16	10.240	10.250	10.030	10.130	9.796	5,410,400
2024-01-15	10.290	10.390	10.200	10.300	9.960	5,208,100
2024-01-12	10.200	10.450	10.190	10.330	9.989	7,483,470
2024-01-11	10.300	10.300	10.080	10.250	9.912	9,398,701
2024-01-10	10.440	10.490	10.290	10.300	9.960	6,375,288
2024-01-09	10.550	10.610	10.370	10.460	10.115	6,599,800
2024-01-08	10.880	10.950	10.550	10.560	10.212	10,274,587
2024-01-05	11.070	11.150	10.910	10.920	10.560	8,732,059
2024-01-04	11.000	11.080	10.910	11.070	10.705	8,923,101
2024-01-03	10.870	11.150	10.860	11.060	10.695	10,635,956
2024-01-02	10.730	11.160	10.730	10.960	10.599	12,804,439
2023-12-29	10.660	10.810	10.660	10.780	10.424	6,745,900
2023-12-28	10.690	10.780	10.680	10.750	10.395	7,309,890
2023-12-27	10.620	10.680	10.420	10.660	10.308	6,756,894
2023-12-26	10.590	10.730	10.560	10.580	10.231	6,586,000
2023-12-25	10.440	10.660	10.410	10.630	10.279	4,993,968
2023-12-22	10.560	10.590	10.450	10.510	10.163	4,542,394
2023-12-21	10.520	10.550	10.310	10.540	10.192	5,679,431
2023-12-20	10.600	10.720	10.580	10.590	10.241	4,213,381
2023-12-19	10.660	10.670	10.510	10.580	10.231	3,560,506
2023-12-18	10.710	10.790	10.600	10.650	10.299	4,475,100
2023-12-15	10.820	10.930	10.790	10.810	10.453	6,165,600
2023-12-14	10.820	10.900	10.770	10.800	10.444	7,397,257
2023-12-13	10.740	10.780	10.640	10.640	10.289	4,563,300
2023-12-12	10.750	10.790	10.650	10.780	10.424	6,346,902
2023-12-11	10.870	10.870	10.560	10.780	10.424	8,975,385
2023-12-08	11.060	11.070	10.960	10.990	10.628	5,077,800
2023-12-07	11.060	11.100	10.950	11.040	10.676	6,602,803
2023-12-06	11.010	11.140	10.950	11.090	10.724	5,973,725
2023-12-05	11.250	11.280	11.060	11.080	10.715	13,587,500
2023-12-04	11.440	11.530	11.390	11.430	11.053	16,408,309
2023-12-01	11.130	11.200	11.100	11.190	10.821	5,249,454
2023-11-30	11.200	11.230	11.060	11.150	10.782	6,958,243
2023-11-29	11.380	11.410	11.200	11.230	10.860	12,223,403
2023-11-28	11.180	11.190	11.090	11.170	10.802	4,166,834
2023-11-27	11.120	11.220	11.030	11.170	10.802	9,079,667
2023-11-24	11.070	11.180	10.970	11.020	10.657	5,870,751
2023-11-23	11.050	11.120	11.000	11.110	10.744	4,265,600
2023-11-22	11.180	11.210	11.090	11.100	10.734	5,891,004
2023-11-21	11.120	11.230	11.120	11.170	10.802	6,888,645
2023-11-20	11.200	11.250	11.060	11.110	10.744	7,004,953
2023-11-17	11.150	11.250	11.080	11.230	10.860	7,999,622
2023-11-16	11.080	11.150	11.040	11.120	10.753	4,781,912
2023-11-15	11.180	11.230	11.080	11.140	10.773	8,981,896
2023-11-14	11.100	11.130	10.980	11.050	10.686	7,390,862
2023-11-13	10.990	11.130	10.840	11.120	10.753	11,149,194
2023-11-10	11.030	11.050	10.930	11.050	10.686	5,042,031
2023-11-09	10.980	11.080	10.970	11.010	10.647	6,062,832
2023-11-08	11.170	11.180	11.010	11.090	10.724	9,734,422
2023-11-07	11.310	11.310	11.080	11.200	10.831	10,726,083
2023-11-06	11.380	11.450	11.310	11.350	10.976	9,873,083
2023-11-03	11.390	11.390	11.270	11.340	10.966	5,115,673
2023-11-02	11.500	11.530	11.220	11.290	10.918	5,720,387

← NewerPage 12 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.