Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.780	12.890	12.480	12.600	12.184	14,753,340
2023-05-04	12.850	13.220	12.620	12.660	12.242	30,202,890
2023-04-28	12.060	12.280	11.910	12.260	11.856	12,888,516
2023-04-27	12.060	12.350	11.910	12.200	11.798	16,056,614
2023-04-26	12.120	12.240	11.920	12.130	11.730	13,987,184
2023-04-25	12.350	12.450	11.870	12.130	11.730	17,284,655
2023-04-24	12.450	12.480	11.960	12.050	11.653	18,559,201
2023-04-21	12.910	12.920	12.500	12.520	12.107	14,785,311
2023-04-20	12.950	13.070	12.650	12.790	12.368	25,104,296
2023-04-19	13.100	13.260	12.940	12.980	12.552	19,033,311
2023-04-18	12.970	13.380	12.920	13.150	12.716	15,914,266
2023-04-17	12.810	13.310	12.780	13.070	12.639	23,272,015
2023-04-14	13.150	13.500	13.070	13.320	12.881	37,054,359
2023-04-13	12.910	13.180	12.690	12.760	12.339	23,964,411
2023-04-12	12.970	13.260	12.780	12.950	12.523	32,787,903
2023-04-11	12.540	12.950	12.440	12.930	12.504	31,797,592
2023-04-10	12.470	12.810	12.430	12.670	12.252	20,725,238
2023-04-07	12.410	12.700	12.350	12.630	12.213	20,768,555
2023-04-06	12.330	12.780	12.230	12.580	12.165	39,376,221
2023-04-04	11.740	12.240	11.710	12.190	11.788	36,660,497
2023-04-03	11.500	11.710	11.490	11.580	11.198	12,892,114
2023-03-31	11.250	11.760	11.220	11.710	11.324	23,756,566
2023-03-30	11.290	11.320	11.040	11.190	10.821	14,074,071
2023-03-29	11.590	11.590	11.290	11.300	10.927	14,551,538
2023-03-28	11.620	11.680	11.470	11.490	11.111	11,220,292
2023-03-27	11.680	11.720	11.450	11.620	11.237	18,522,715
2023-03-24	12.040	12.050	11.730	11.780	11.391	22,264,812
2023-03-23	12.060	12.350	11.900	12.000	11.604	27,546,166
2023-03-22	11.810	11.990	11.800	11.930	11.537	26,437,276
2023-03-21	12.110	12.180	11.970	12.060	11.662	43,032,641
2023-03-20	12.120	12.440	11.900	12.430	12.020	61,415,853
2023-03-17	11.600	11.830	11.510	11.820	11.430	25,793,034
2023-03-16	11.800	11.950	11.660	11.730	11.343	28,917,264
2023-03-15	11.550	11.850	11.420	11.680	11.295	21,518,248
2023-03-14	11.990	12.110	11.620	11.680	11.295	35,531,505
2023-03-13	11.640	11.790	11.500	11.700	11.314	27,668,775
2023-03-10	11.400	11.400	11.160	11.190	10.821	11,093,050
2023-03-09	11.260	11.410	11.180	11.230	10.860	10,602,060
2023-03-08	11.230	11.330	11.060	11.190	10.821	16,663,434
2023-03-07	11.450	11.750	11.440	11.540	11.159	17,320,377
2023-03-06	11.350	11.580	11.310	11.520	11.140	14,884,097
2023-03-03	11.300	11.370	11.250	11.300	10.927	6,947,432
2023-03-02	11.330	11.400	11.250	11.290	10.918	7,627,588
2023-03-01	11.360	11.390	11.280	11.370	10.995	7,516,030
2023-02-28	11.370	11.390	11.220	11.320	10.947	6,408,435
2023-02-27	11.160	11.370	11.130	11.300	10.927	8,376,987
2023-02-24	11.300	11.320	11.160	11.270	10.898	6,873,600
2023-02-23	11.300	11.340	11.250	11.340	10.966	5,825,149
2023-02-22	11.190	11.390	11.160	11.310	10.937	8,674,304
2023-02-21	11.180	11.320	11.160	11.250	10.879	8,878,691
2023-02-20	10.920	11.180	10.880	11.160	10.792	9,253,759
2023-02-17	10.960	11.030	10.850	10.870	10.512	6,440,343
2023-02-16	11.150	11.280	10.840	10.930	10.570	12,171,078
2023-02-15	11.240	11.430	11.150	11.170	10.802	10,442,004
2023-02-14	11.220	11.390	11.210	11.280	10.908	9,439,049
2023-02-13	11.150	11.360	11.140	11.210	10.840	9,397,000
2023-02-10	11.300	11.370	11.180	11.250	10.879	6,907,573
2023-02-09	11.170	11.400	11.130	11.370	10.995	8,620,178
2023-02-08	11.540	11.550	11.220	11.220	10.850	10,909,813
2023-02-07	11.390	11.510	11.210	11.460	11.082	10,572,660

← NewerPage 15 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.