Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.630	11.680	11.410	11.500	11.121	6,370,700
2023-10-31	11.610	11.750	11.480	11.690	11.304	9,217,900
2023-10-30	11.810	11.850	11.610	11.630	11.246	8,809,717
2023-10-27	11.520	11.670	11.490	11.630	11.246	7,468,362
2023-10-26	11.440	11.600	11.370	11.570	11.188	6,094,138
2023-10-25	11.480	11.620	11.400	11.420	11.043	6,202,991
2023-10-24	11.180	11.540	11.100	11.490	11.111	10,550,924
2023-10-23	11.430	11.430	11.110	11.180	10.811	15,160,022
2023-10-20	11.850	12.080	11.570	11.670	11.285	12,454,490
2023-10-19	11.800	11.990	11.780	11.820	11.430	6,830,447
2023-10-18	11.960	12.110	11.800	11.800	11.411	7,385,804
2023-10-17	12.010	12.050	11.810	11.950	11.556	8,102,874
2023-10-16	12.200	12.280	12.070	12.100	11.701	11,941,796
2023-10-13	12.020	12.070	11.880	11.990	11.595	8,190,786
2023-10-12	12.180	12.220	12.060	12.110	11.711	9,571,243
2023-10-11	12.250	12.350	11.970	12.010	11.614	7,743,264
2023-10-10	12.230	12.400	12.160	12.230	11.827	10,187,942
2023-10-09	12.000	12.230	11.810	12.180	11.778	12,448,349
2023-09-28	12.120	12.140	12.020	12.120	11.720	6,748,255
2023-09-27	12.290	12.350	12.180	12.210	11.807	7,058,644
2023-09-26	12.470	12.510	12.310	12.350	11.943	8,232,601
2023-09-25	12.460	12.670	12.390	12.460	12.049	8,416,296
2023-09-22	12.530	12.560	12.340	12.470	12.059	12,451,490
2023-09-21	12.540	12.620	12.450	12.560	12.146	12,187,686
2023-09-20	12.530	12.730	12.510	12.600	12.184	8,862,500
2023-09-19	12.600	12.700	12.500	12.590	12.175	9,229,883
2023-09-18	12.620	12.680	12.440	12.580	12.165	16,560,404
2023-09-15	12.750	12.830	12.580	12.720	12.300	18,761,890
2023-09-14	12.390	12.840	12.370	12.790	12.368	27,611,749
2023-09-13	12.350	12.470	12.260	12.390	11.981	11,296,900
2023-09-12	12.320	12.610	12.320	12.330	11.923	13,202,586
2023-09-11	11.900	12.580	11.880	12.450	12.039	22,300,375
2023-09-08	11.880	12.080	11.870	11.940	11.546	11,728,809
2023-09-07	11.850	11.920	11.760	11.790	11.401	7,008,900
2023-09-06	11.900	11.990	11.850	11.870	11.479	6,606,469
2023-09-05	11.900	12.030	11.840	11.940	11.546	9,612,504
2023-09-04	11.730	12.000	11.710	11.980	11.585	12,473,745
2023-09-01	11.630	11.770	11.620	11.730	11.343	7,327,502
2023-08-31	11.740	12.010	11.690	11.720	11.333	14,199,027
2023-08-30	11.690	11.950	11.620	11.710	11.324	12,554,400
2023-08-29	11.360	11.680	11.360	11.600	11.217	10,787,270
2023-08-28	11.900	11.970	11.350	11.360	10.985	13,198,596
2023-08-25	11.600	11.630	11.330	11.490	11.111	11,448,152
2023-08-24	11.380	11.730	11.370	11.650	11.266	13,176,550
2023-08-23	11.510	11.520	11.230	11.260	10.889	7,769,896
2023-08-22	11.410	11.590	11.290	11.500	11.121	8,203,039
2023-08-21	11.360	11.620	11.310	11.370	10.995	9,233,993
2023-08-18	11.480	11.680	11.230	11.230	10.860	9,286,523
2023-08-17	11.510	11.560	11.310	11.520	11.140	6,608,776
2023-08-16	11.550	11.620	11.490	11.560	11.179	4,540,232
2023-08-15	11.730	11.750	11.520	11.540	11.159	6,792,622
2023-08-14	11.610	11.810	11.600	11.730	11.343	5,706,800
2023-08-11	11.840	11.880	11.670	11.690	11.304	7,466,300
2023-08-10	11.810	11.890	11.730	11.820	11.430	4,549,400
2023-08-09	12.070	12.110	11.850	11.880	11.488	6,751,800
2023-08-08	12.050	12.190	11.890	12.100	11.701	11,376,602
2023-08-07	11.920	12.130	11.820	12.000	11.604	15,240,154
2023-08-04	11.810	11.910	11.770	11.880	11.488	6,556,800
2023-08-03	11.720	11.800	11.690	11.770	11.382	5,255,300
2023-08-02	11.870	11.900	11.770	11.810	11.420	9,119,877

← NewerPage 13 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.