Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.110	9.270	9.080	9.190	8.848	8,860,190
2022-05-10	8.990	9.150	8.950	9.140	8.800	6,999,888
2022-05-09	9.110	9.230	9.040	9.110	8.771	5,929,906
2022-05-06	9.220	9.230	9.110	9.130	8.790	7,389,617
2022-05-05	9.460	9.580	9.340	9.480	9.127	6,263,995
2022-04-29	9.060	9.500	9.040	9.460	9.108	10,686,154
2022-04-28	9.150	9.150	8.840	8.940	8.607	11,002,469
2022-04-27	9.010	9.260	8.800	9.250	8.906	10,254,742
2022-04-26	9.200	9.490	8.990	9.010	8.675	11,881,056
2022-04-25	9.660	9.860	9.250	9.290	8.944	15,731,816
2022-04-22	10.130	10.210	9.840	10.020	9.647	15,706,033
2022-04-21	10.820	10.890	10.250	10.310	9.926	12,605,129
2022-04-20	10.970	11.070	10.750	10.810	10.408	13,048,903
2022-04-19	11.150	11.210	10.980	11.140	10.726	8,990,650
2022-04-18	11.260	11.290	11.050	11.210	10.793	11,862,300
2022-04-15	11.350	11.460	11.080	11.150	10.735	14,859,314
2022-04-14	11.270	11.590	11.140	11.400	10.976	18,586,531
2022-04-13	11.260	11.410	11.160	11.280	10.860	17,761,782
2022-04-12	10.800	11.330	10.730	11.260	10.841	23,344,650
2022-04-11	11.110	11.390	10.860	10.900	10.495	22,647,902
2022-04-08	10.640	11.110	10.620	11.000	10.591	20,571,067
2022-04-07	10.770	10.820	10.590	10.620	10.225	6,684,624
2022-04-06	10.580	10.770	10.550	10.750	10.350	8,147,600
2022-04-01	10.740	10.780	10.580	10.710	10.312	7,336,884
2022-03-31	10.950	10.950	10.650	10.710	10.312	8,211,822
2022-03-30	10.980	11.060	10.750	10.930	10.523	12,857,148
2022-03-29	11.000	11.200	10.960	11.080	10.668	9,682,415
2022-03-28	10.850	11.320	10.780	11.090	10.677	15,616,168
2022-03-25	10.780	11.310	10.780	10.910	10.504	21,131,024
2022-03-24	10.680	10.890	10.540	10.770	10.369	14,200,116
2022-03-23	10.490	10.620	10.450	10.570	10.177	7,703,980
2022-03-22	10.360	10.760	10.340	10.600	10.206	14,397,949
2022-03-21	10.370	10.530	10.270	10.460	10.071	12,398,202
2022-03-18	10.230	10.430	10.220	10.420	10.032	10,030,961
2022-03-17	10.150	10.460	10.110	10.270	9.888	12,712,746
2022-03-16	10.040	10.170	9.650	10.090	9.715	17,782,346
2022-03-15	10.910	10.920	9.930	9.940	9.570	31,541,756
2022-03-14	11.430	11.700	11.000	11.030	10.620	22,427,067
2022-03-11	11.720	11.800	11.290	11.580	11.149	27,592,135
2022-03-10	11.600	11.990	11.460	11.770	11.332	27,177,754
2022-03-09	12.030	12.340	11.720	12.120	11.669	43,078,765
2022-03-08	11.800	12.100	11.470	12.000	11.554	27,423,180
2022-03-07	12.110	12.380	11.860	11.910	11.467	30,435,119
2022-03-04	12.110	12.130	11.800	11.820	11.380	16,737,244
2022-03-03	12.030	12.220	11.980	12.060	11.611	16,661,058
2022-03-02	12.340	12.390	12.070	12.160	11.708	20,488,671
2022-03-01	12.060	12.180	11.910	12.150	11.698	23,767,957
2022-02-28	12.130	12.380	12.030	12.180	11.727	32,357,927
2022-02-25	11.950	12.270	11.730	12.080	11.631	41,200,616
2022-02-24	11.860	12.880	11.770	12.520	12.054	69,267,714
2022-02-23	11.910	11.930	11.700	11.760	11.323	22,332,377
2022-02-22	11.890	12.140	11.820	12.130	11.679	37,708,614
2022-02-21	11.670	11.770	11.600	11.650	11.217	11,044,313
2022-02-18	11.930	11.940	11.560	11.680	11.246	16,870,773
2022-02-17	11.530	11.900	11.310	11.860	11.419	26,534,957
2022-02-16	11.270	11.410	11.080	11.370	10.947	10,642,358
2022-02-15	11.560	11.650	11.380	11.510	11.082	9,583,746
2022-02-14	11.410	11.780	11.380	11.440	11.014	18,946,646
2022-02-11	11.110	11.350	11.060	11.160	10.745	6,467,200
2022-02-10	11.250	11.400	11.220	11.300	10.880	8,743,114

← NewerPage 19 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.