Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.860	12.020	11.820	11.930	11.537	11,520,800
2023-07-31	11.740	11.850	11.710	11.750	11.362	7,929,304
2023-07-28	11.710	11.790	11.570	11.690	11.304	8,407,620
2023-07-27	11.890	12.020	11.820	11.840	11.450	7,623,637
2023-07-26	11.690	12.000	11.690	11.930	11.537	12,629,005
2023-07-25	11.650	11.770	11.580	11.760	11.372	9,041,450
2023-07-24	11.620	11.720	11.560	11.610	11.227	5,783,802
2023-07-21	11.680	11.820	11.620	11.660	11.275	9,810,371
2023-07-20	11.930	12.000	11.750	11.770	11.382	10,746,877
2023-07-19	11.920	12.080	11.820	11.950	11.556	12,990,348
2023-07-18	11.690	11.920	11.650	11.840	11.450	9,396,280
2023-07-17	11.640	11.760	11.520	11.680	11.295	9,377,464
2023-07-14	11.700	12.020	11.660	11.700	11.314	17,632,979
2023-07-13	11.570	11.750	11.480	11.690	11.304	27,300,763
2023-07-12	11.230	11.400	11.180	11.220	10.850	10,057,404
2023-07-11	11.040	11.280	11.000	11.230	10.860	10,471,412
2023-07-10	11.050	11.120	11.020	11.070	10.705	7,794,735
2023-07-07	10.830	11.090	10.750	11.020	10.657	15,275,649
2023-07-06	11.110	11.120	10.900	10.940	10.579	8,654,713
2023-07-05	10.960	11.140	10.930	11.110	10.744	12,430,693
2023-07-04	11.080	11.100	10.900	10.960	10.599	5,783,677
2023-07-03	10.910	11.060	10.900	11.000	10.637	6,950,614
2023-06-30	10.700	10.950	10.700	10.890	10.531	7,089,347
2023-06-29	10.700	10.770	10.600	10.750	10.395	5,770,518
2023-06-28	10.770	10.850	10.620	10.720	10.366	4,870,205
2023-06-27	10.640	10.850	10.580	10.830	10.473	7,562,475
2023-06-26	10.700	10.830	10.600	10.610	10.260	7,854,014
2023-06-21	10.800	10.890	10.680	10.690	10.337	7,625,977
2023-06-20	10.890	10.950	10.830	10.860	10.502	5,274,529
2023-06-19	11.050	11.050	10.850	10.950	10.589	8,928,166
2023-06-16	10.910	11.120	10.910	11.050	10.686	9,237,901
2023-06-15	10.970	10.980	10.780	10.880	10.521	12,159,244
2023-06-14	10.960	11.060	10.920	11.040	10.676	8,235,006
2023-06-13	10.900	11.060	10.850	11.040	10.676	11,699,669
2023-06-12	11.090	11.220	10.870	10.920	10.560	28,052,269
2023-06-09	11.490	11.540	11.410	11.510	11.130	18,536,189
2023-06-08	11.400	11.490	11.290	11.440	11.063	13,318,699
2023-06-07	11.210	11.340	11.160	11.200	10.831	5,385,202
2023-06-06	11.460	11.580	11.180	11.200	10.831	6,876,400
2023-06-05	11.410	11.480	11.340	11.370	10.995	6,787,187
2023-06-02	11.540	11.690	11.530	11.570	11.188	11,466,905
2023-06-01	11.510	11.630	11.470	11.500	11.121	10,160,743
2023-05-31	11.250	11.560	11.250	11.540	11.159	13,415,587
2023-05-30	11.240	11.270	11.060	11.200	10.831	6,150,563
2023-05-29	11.180	11.250	11.130	11.230	10.860	5,989,066
2023-05-26	11.070	11.240	11.040	11.200	10.831	8,653,941
2023-05-25	11.160	11.180	10.990	11.120	10.753	6,875,233
2023-05-24	11.210	11.340	11.200	11.250	10.879	5,614,849
2023-05-23	11.420	11.450	11.200	11.210	10.840	6,992,704
2023-05-22	11.450	11.500	11.380	11.480	11.101	7,419,370
2023-05-19	11.380	11.470	11.250	11.410	11.034	8,198,246
2023-05-18	11.380	11.600	11.380	11.480	11.101	10,756,300
2023-05-17	11.340	11.470	11.280	11.370	10.995	7,167,982
2023-05-16	11.710	11.750	11.400	11.450	11.072	10,207,978
2023-05-15	11.660	11.750	11.510	11.740	11.353	9,817,412
2023-05-12	11.850	11.900	11.600	11.630	11.246	15,429,925
2023-05-11	12.050	12.080	11.830	11.960	11.566	10,508,045
2023-05-10	12.290	12.370	11.940	12.010	11.614	11,625,434
2023-05-09	12.450	12.590	12.180	12.210	11.807	12,084,686
2023-05-08	12.390	12.570	12.260	12.520	12.107	12,517,233

← NewerPage 14 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.