Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.340	11.430	11.260	11.350	10.976	13,469,076
2023-02-03	11.560	11.740	11.450	11.690	11.304	14,930,943
2023-02-02	11.970	12.100	11.770	11.870	11.479	17,649,707
2023-02-01	11.600	11.980	11.580	11.750	11.362	16,422,375
2023-01-31	11.370	11.610	11.360	11.560	11.179	12,592,783
2023-01-30	11.280	11.540	11.220	11.460	11.082	18,534,620
2023-01-20	11.230	11.450	11.040	11.330	10.956	18,780,988
2023-01-19	10.930	11.030	10.850	10.950	10.589	6,422,676
2023-01-18	11.030	11.030	10.900	10.990	10.628	6,081,917
2023-01-17	11.080	11.150	10.900	10.960	10.599	8,290,136
2023-01-16	11.150	11.250	11.030	11.130	10.763	14,065,490
2023-01-13	10.990	11.040	10.890	10.930	10.570	6,795,516
2023-01-12	10.930	11.010	10.860	10.860	10.502	5,710,731
2023-01-11	11.000	11.090	10.880	10.970	10.608	7,493,309
2023-01-10	11.030	11.130	10.950	10.970	10.608	9,843,196
2023-01-09	11.030	11.180	10.910	11.130	10.763	17,752,700
2023-01-06	10.750	10.920	10.660	10.800	10.444	7,198,073
2023-01-05	10.920	11.060	10.760	10.820	10.463	10,487,597
2023-01-04	10.920	11.050	10.810	10.870	10.512	9,161,553
2023-01-03	10.540	11.020	10.530	10.960	10.599	13,132,610
2022-12-30	10.480	10.700	10.470	10.540	10.192	6,020,690
2022-12-29	10.510	10.600	10.440	10.480	10.134	5,572,072
2022-12-28	10.290	10.620	10.270	10.590	10.241	9,605,853
2022-12-27	10.110	10.440	10.110	10.370	10.028	6,839,106
2022-12-26	10.150	10.190	9.980	10.160	9.825	5,223,412
2022-12-23	10.160	10.160	10.000	10.040	9.709	6,689,900
2022-12-22	10.400	10.440	10.200	10.220	9.883	6,488,200
2022-12-21	10.570	10.580	10.230	10.300	9.960	9,370,758
2022-12-20	10.360	10.390	10.200	10.220	9.883	5,252,800
2022-12-19	10.550	10.590	10.250	10.300	9.960	6,495,900
2022-12-16	10.550	10.600	10.460	10.490	10.144	6,954,685
2022-12-15	10.850	10.870	10.560	10.620	10.270	11,130,255
2022-12-14	10.950	11.050	10.820	10.870	10.512	11,168,841
2022-12-13	10.640	10.860	10.540	10.810	10.453	9,659,584
2022-12-12	10.840	10.980	10.550	10.580	10.231	12,388,898
2022-12-09	10.720	11.070	10.650	10.930	10.570	12,122,976
2022-12-08	10.820	10.820	10.630	10.700	10.347	6,813,100
2022-12-07	10.740	10.870	10.690	10.730	10.376	8,523,538
2022-12-06	10.820	10.860	10.720	10.770	10.415	9,749,743
2022-12-05	10.680	11.070	10.680	11.000	10.637	18,452,902
2022-12-02	11.230	11.380	10.680	10.740	10.386	22,620,131
2022-12-01	10.940	11.040	10.760	10.950	10.589	21,604,105
2022-11-30	10.790	10.860	10.570	10.580	10.231	12,844,134
2022-11-29	10.600	10.840	10.520	10.810	10.453	12,315,478
2022-11-28	10.600	10.850	10.500	10.640	10.289	13,434,884
2022-11-25	10.580	10.960	10.530	10.710	10.357	17,948,500
2022-11-24	10.670	10.800	10.550	10.610	10.260	15,669,125
2022-11-23	10.500	10.700	10.440	10.510	10.163	11,109,376
2022-11-22	10.680	10.770	10.520	10.570	10.221	12,305,300
2022-11-21	10.630	10.660	10.500	10.600	10.250	13,077,058
2022-11-18	10.900	10.960	10.770	10.770	10.415	11,587,468
2022-11-17	11.090	11.140	10.860	10.950	10.589	13,119,630
2022-11-16	11.160	11.300	10.970	11.150	10.782	18,632,769
2022-11-15	10.850	11.120	10.710	11.050	10.686	21,071,398
2022-11-14	11.200	11.390	10.750	10.790	10.434	40,673,251
2022-11-11	11.660	12.040	11.160	11.160	10.792	51,632,990
2022-11-10	11.200	11.290	10.900	11.090	10.724	48,542,657
2022-11-09	11.080	11.690	11.080	11.680	11.295	74,696,532
2022-11-08	9.920	10.850	9.870	10.630	10.279	55,420,983
2022-11-07	9.910	9.960	9.790	9.860	9.535	13,420,758

← NewerPage 16 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.