Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.720	9.850	9.570	9.750	9.428	10,416,917
2022-08-03	9.520	9.930	9.520	9.680	9.361	13,659,640
2022-08-02	10.100	10.180	9.700	9.860	9.535	17,944,266
2022-08-01	10.000	10.140	9.910	9.980	9.651	7,734,347
2022-07-29	10.030	10.140	9.910	10.040	9.709	11,831,273
2022-07-28	9.960	10.080	9.900	9.930	9.603	8,994,252
2022-07-27	9.710	9.940	9.710	9.890	9.564	8,971,323
2022-07-26	9.650	9.810	9.650	9.790	9.467	6,656,400
2022-07-25	9.800	9.930	9.710	9.720	9.399	9,364,503
2022-07-22	9.660	9.880	9.610	9.680	9.361	6,582,113
2022-07-21	9.620	9.750	9.560	9.640	9.322	7,362,988
2022-07-20	9.600	9.680	9.590	9.650	9.332	6,480,631
2022-07-19	9.520	9.620	9.440	9.590	9.274	8,226,923
2022-07-18	9.250	9.490	9.250	9.480	9.167	6,759,200
2022-07-15	9.370	9.400	9.200	9.220	8.916	7,935,704
2022-07-14	9.420	9.500	9.350	9.440	9.129	5,819,343
2022-07-13	9.420	9.440	9.350	9.400	9.090	4,481,169
2022-07-12	9.500	9.540	9.380	9.420	9.109	6,607,954
2022-07-11	9.660	9.660	9.440	9.490	9.177	7,054,653
2022-07-08	9.760	9.790	9.660	9.660	9.341	6,540,006
2022-07-07	9.510	9.750	9.500	9.680	9.361	9,302,260
2022-07-06	9.710	9.740	9.460	9.510	9.196	9,594,854
2022-07-05	9.910	9.940	9.760	9.840	9.515	7,711,171
2022-07-04	9.800	9.980	9.770	9.930	9.603	8,209,203
2022-07-01	9.770	9.840	9.700	9.790	9.467	5,505,278
2022-06-30	9.810	9.870	9.750	9.800	9.477	8,850,716
2022-06-29	10.010	10.020	9.780	9.790	9.467	11,175,501
2022-06-28	9.990	10.050	9.820	10.040	9.709	10,983,469
2022-06-27	9.850	10.040	9.850	10.000	9.670	14,663,770
2022-06-24	9.730	9.790	9.660	9.770	9.448	8,730,412
2022-06-23	9.640	9.880	9.640	9.760	9.438	9,234,845
2022-06-22	9.770	9.830	9.630	9.630	9.312	9,098,952
2022-06-21	9.920	9.930	9.660	9.770	9.448	11,646,406
2022-06-20	9.960	10.040	9.790	9.940	9.612	14,562,407
2022-06-17	9.800	10.140	9.800	9.970	9.641	21,350,285
2022-06-16	9.840	9.940	9.750	9.770	9.448	11,490,425
2022-06-15	9.590	9.870	9.560	9.820	9.496	16,144,955
2022-06-14	9.560	9.670	9.360	9.640	9.322	14,057,185
2022-06-13	9.800	9.930	9.680	9.770	9.448	19,571,101
2022-06-10	9.570	9.670	9.480	9.640	9.322	16,764,793
2022-06-09	9.520	9.790	9.440	9.730	9.409	19,579,757
2022-06-08	9.540	9.560	9.330	9.540	9.225	10,308,179
2022-06-07	9.540	9.550	9.360	9.500	9.187	8,787,800
2022-06-06	9.440	9.580	9.420	9.560	9.245	7,347,700
2022-06-02	9.360	9.460	9.330	9.440	9.129	5,871,189
2022-06-01	9.390	9.400	9.280	9.360	9.051	6,973,516
2022-05-31	9.350	9.460	9.300	9.450	9.138	5,600,216
2022-05-30	9.390	9.450	9.320	9.430	9.119	5,753,059
2022-05-27	9.370	9.500	9.330	9.380	9.071	5,128,277
2022-05-26	9.440	9.450	9.270	9.410	9.100	6,304,682
2022-05-25	9.370	9.610	9.310	9.440	9.129	8,168,152
2022-05-24	9.550	9.610	9.270	9.280	8.974	8,893,931
2022-05-23	9.330	9.670	9.300	9.620	9.303	11,282,760
2022-05-20	9.200	9.340	9.170	9.310	9.003	8,632,023
2022-05-19	9.070	9.190	8.930	9.170	8.829	8,655,730
2022-05-18	9.110	9.180	9.080	9.140	8.800	5,982,625
2022-05-17	9.150	9.190	9.050	9.170	8.829	5,425,402
2022-05-16	9.130	9.210	9.100	9.130	8.790	5,761,618
2022-05-13	9.120	9.170	9.040	9.150	8.810	6,850,881
2022-05-12	9.140	9.170	9.030	9.120	8.781	7,768,192

← NewerPage 18 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.