Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.180	11.250	11.150	11.240	10.822	6,288,300
2022-02-08	11.060	11.220	11.010	11.140	10.726	7,196,429
2022-02-07	10.950	11.090	10.890	11.030	10.620	6,916,663
2022-01-28	10.540	11.010	10.300	11.000	10.591	15,032,939
2022-01-27	11.450	11.480	10.580	10.650	10.254	25,524,192
2022-01-26	11.700	11.740	11.530	11.630	11.197	15,312,335
2022-01-25	11.550	11.880	11.490	11.830	11.390	27,873,244
2022-01-24	11.600	11.650	11.460	11.480	11.053	10,682,482
2022-01-21	11.600	11.690	11.570	11.650	11.217	8,276,108
2022-01-20	11.880	11.940	11.710	11.740	11.303	13,760,699
2022-01-19	11.660	11.720	11.600	11.660	11.226	6,367,842
2022-01-18	11.710	11.760	11.650	11.660	11.226	7,260,922
2022-01-17	11.690	11.750	11.630	11.700	11.265	7,503,193
2022-01-14	11.880	11.930	11.700	11.720	11.284	11,124,589
2022-01-13	11.950	12.120	11.880	11.880	11.438	13,343,082
2022-01-12	11.950	11.960	11.760	11.880	11.438	9,767,727
2022-01-11	11.870	11.970	11.850	11.880	11.438	7,518,907
2022-01-10	11.790	11.900	11.750	11.870	11.428	7,678,567
2022-01-07	11.800	11.910	11.750	11.790	11.351	8,364,656
2022-01-06	11.830	11.900	11.780	11.840	11.400	9,004,007
2022-01-05	11.810	12.080	11.740	11.910	11.467	16,644,417
2022-01-04	11.670	11.820	11.600	11.800	11.361	9,519,785
2021-12-31	11.630	11.710	11.630	11.690	11.255	6,615,220
2021-12-30	11.610	11.650	11.590	11.610	11.178	6,280,983
2021-12-29	11.620	11.690	11.600	11.620	11.188	5,198,410
2021-12-28	11.610	11.700	11.550	11.690	11.255	6,348,642
2021-12-27	11.720	11.720	11.580	11.590	11.159	8,745,771
2021-12-24	11.810	11.820	11.660	11.690	11.255	7,776,843
2021-12-23	11.770	11.850	11.760	11.830	11.390	10,048,079
2021-12-22	11.730	11.770	11.710	11.720	11.284	5,680,187
2021-12-21	11.700	11.770	11.620	11.740	11.303	8,429,319
2021-12-20	11.820	11.850	11.700	11.730	11.294	7,880,720
2021-12-17	11.960	12.040	11.830	11.910	11.467	15,360,319
2021-12-16	11.670	11.850	11.600	11.800	11.361	9,592,305
2021-12-15	11.760	11.790	11.620	11.640	11.207	8,966,959
2021-12-14	11.700	11.860	11.690	11.800	11.361	8,824,601
2021-12-13	11.720	11.790	11.640	11.740	11.303	7,037,170
2021-12-10	11.800	11.820	11.710	11.720	11.284	7,244,405
2021-12-09	11.700	11.830	11.630	11.820	11.380	10,393,298
2021-12-08	11.580	11.700	11.550	11.690	11.255	7,430,983
2021-12-07	11.730	11.750	11.510	11.560	11.130	9,397,941
2021-12-06	11.660	11.780	11.660	11.680	11.246	10,559,101
2021-12-03	11.580	11.690	11.520	11.640	11.207	6,179,388
2021-12-02	11.770	11.770	11.560	11.580	11.149	8,560,639
2021-12-01	11.700	11.740	11.630	11.730	11.294	7,237,765
2021-11-30	11.550	11.770	11.540	11.760	11.323	10,193,053
2021-11-29	11.520	11.590	11.490	11.590	11.159	6,330,355
2021-11-26	11.680	11.690	11.450	11.640	11.207	9,445,544
2021-11-25	11.740	11.770	11.650	11.690	11.255	8,808,678
2021-11-24	11.770	11.800	11.660	11.730	11.294	8,459,362
2021-11-23	11.740	11.900	11.700	11.800	11.361	9,002,116
2021-11-22	11.810	11.850	11.690	11.850	11.409	8,711,263
2021-11-19	11.770	11.820	11.660	11.810	11.371	6,921,128
2021-11-18	11.790	11.900	11.740	11.770	11.332	8,489,785
2021-11-17	11.750	11.780	11.660	11.740	11.303	7,148,067
2021-11-16	11.830	11.860	11.750	11.780	11.342	6,480,988
2021-11-15	11.940	11.970	11.760	11.800	11.361	10,015,011
2021-11-12	12.120	12.150	11.890	11.940	11.496	10,883,179
2021-11-11	12.000	12.110	11.930	12.070	11.621	15,244,570
2021-11-10	11.800	12.000	11.750	11.850	11.409	10,658,776

← NewerPage 20 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.