Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.590	9.710	9.470	9.680	9.361	8,338,782
2022-11-03	9.410	9.610	9.410	9.580	9.264	8,632,753
2022-11-02	9.440	9.550	9.410	9.520	9.206	8,146,532
2022-11-01	9.220	9.440	9.220	9.440	9.129	8,095,901
2022-10-31	9.130	9.400	9.030	9.260	8.955	8,229,903
2022-10-28	9.350	9.540	9.240	9.260	8.955	13,434,319
2022-10-27	9.250	9.500	9.220	9.390	9.080	11,984,701
2022-10-26	9.050	9.260	9.030	9.240	8.935	10,098,467
2022-10-25	9.050	9.140	8.910	9.040	8.742	8,407,661
2022-10-24	9.130	9.290	9.030	9.120	8.819	11,709,711
2022-10-21	9.120	9.140	9.000	9.030	8.732	5,402,528
2022-10-20	9.170	9.230	9.010	9.120	8.819	8,063,120
2022-10-19	9.310	9.330	9.190	9.190	8.887	5,321,970
2022-10-18	9.400	9.420	9.290	9.310	9.003	5,157,970
2022-10-17	9.260	9.380	9.210	9.360	9.051	6,225,737
2022-10-14	9.180	9.330	9.180	9.330	9.022	7,281,166
2022-10-13	9.160	9.260	9.100	9.210	8.906	5,617,802
2022-10-12	9.090	9.210	8.970	9.210	8.906	7,131,072
2022-10-11	9.110	9.190	9.020	9.080	8.781	5,758,905
2022-10-10	9.140	9.340	9.090	9.130	8.829	10,031,968
2022-09-30	8.910	9.140	8.900	9.090	8.790	7,390,306
2022-09-29	9.040	9.180	8.900	8.970	8.674	9,565,891
2022-09-28	9.080	9.140	8.870	8.890	8.597	11,046,146
2022-09-27	9.260	9.320	8.960	9.170	8.868	12,976,838
2022-09-26	9.650	9.690	9.250	9.260	8.955	15,960,837
2022-09-23	9.960	10.040	9.760	9.840	9.515	10,276,299
2022-09-22	9.550	10.100	9.520	9.980	9.651	19,270,894
2022-09-21	9.390	9.670	9.320	9.620	9.303	6,735,480
2022-09-20	9.330	9.500	9.280	9.450	9.138	6,055,000
2022-09-19	9.400	9.410	9.180	9.250	8.945	8,409,291
2022-09-16	9.800	9.800	9.320	9.330	9.022	15,518,919
2022-09-15	10.110	10.110	9.750	9.820	9.496	11,401,176
2022-09-14	10.090	10.180	10.040	10.080	9.748	8,199,573
2022-09-13	10.160	10.400	10.140	10.290	9.951	13,668,876
2022-09-09	10.160	10.220	10.090	10.140	9.806	9,279,929
2022-09-08	10.080	10.190	9.970	10.110	9.777	13,280,984
2022-09-07	9.920	10.070	9.880	10.050	9.719	11,009,523
2022-09-06	9.750	9.990	9.680	9.970	9.641	13,749,887
2022-09-05	9.550	9.660	9.550	9.630	9.312	4,483,213
2022-09-02	9.510	9.570	9.480	9.560	9.245	4,052,700
2022-09-01	9.670	9.730	9.510	9.520	9.206	7,562,460
2022-08-31	9.900	9.900	9.670	9.680	9.361	7,196,398
2022-08-30	9.930	9.980	9.830	9.900	9.573	4,938,702
2022-08-29	9.750	9.930	9.690	9.920	9.593	6,291,691
2022-08-26	9.860	10.020	9.820	9.910	9.583	7,739,492
2022-08-25	9.730	9.890	9.700	9.880	9.554	7,449,872
2022-08-24	9.970	10.040	9.700	9.700	9.380	9,461,702
2022-08-23	9.980	10.020	9.900	9.940	9.612	5,408,842
2022-08-22	9.910	10.010	9.820	10.000	9.670	7,348,941
2022-08-19	10.020	10.070	9.940	9.940	9.612	6,615,693
2022-08-18	10.130	10.170	10.010	10.050	9.719	9,675,582
2022-08-17	10.200	10.280	10.110	10.190	9.854	8,790,872
2022-08-16	10.280	10.390	10.200	10.250	9.912	9,159,052
2022-08-15	10.340	10.450	10.190	10.360	10.018	13,878,773
2022-08-12	10.110	10.440	10.050	10.250	9.912	14,893,400
2022-08-11	10.260	10.350	10.120	10.140	9.806	14,871,361
2022-08-10	10.080	10.440	10.060	10.300	9.960	17,791,151
2022-08-09	10.080	10.140	9.980	10.110	9.777	8,741,076
2022-08-08	10.080	10.130	10.010	10.070	9.738	9,629,867
2022-08-05	9.960	10.240	9.850	10.190	9.854	19,414,211

← NewerPage 17 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.