Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.100	12.350	12.010	12.340	12.221	21,439,750
2025-07-23	12.490	12.490	12.180	12.210	12.092	23,920,000
2025-07-22	12.240	12.400	12.150	12.300	12.181	31,710,796
2025-07-21	11.950	12.100	11.900	12.100	11.983	21,339,602
2025-07-18	11.930	12.010	11.850	11.930	11.815	15,296,302
2025-07-17	12.020	12.120	11.890	11.920	11.805	15,788,342
2025-07-16	11.980	12.080	11.910	12.050	11.934	13,189,108
2025-07-15	11.970	12.130	11.880	12.050	11.934	23,414,492
2025-07-14	11.950	12.250	11.940	12.110	11.993	30,740,460
2025-07-11	11.630	11.900	11.600	11.810	11.696	23,829,092
2025-07-10	11.610	11.640	11.540	11.630	11.518	11,706,900
2025-07-09	11.760	11.790	11.490	11.530	11.419	21,979,804
2025-07-08	11.780	11.850	11.740	11.780	11.666	12,122,087
2025-07-07	11.730	11.800	11.670	11.720	11.607	10,782,415
2025-07-04	11.910	11.960	11.720	11.830	11.716	20,321,069
2025-07-03	11.980	12.050	11.890	12.000	11.884	17,142,601
2025-07-02	11.990	12.070	11.900	11.950	11.835	20,682,701
2025-07-01	11.880	12.110	11.800	12.060	11.944	32,255,076
2025-06-30	11.710	11.810	11.590	11.800	11.686	18,983,499
2025-06-27	11.660	11.910	11.650	11.740	11.627	22,177,400
2025-06-26	11.720	11.830	11.610	11.670	11.558	24,351,600
2025-06-25	11.600	11.760	11.580	11.740	11.627	19,827,402
2025-06-24	11.530	11.760	11.490	11.620	11.508	25,462,131
2025-06-23	11.730	11.820	11.600	11.700	11.587	24,097,796
2025-06-20	11.760	11.840	11.650	11.700	11.587	16,468,200
2025-06-19	12.050	12.150	11.780	11.830	11.716	27,466,700
2025-06-18	12.180	12.260	11.920	12.130	12.013	32,937,392
2025-06-17	12.290	12.480	12.160	12.200	12.082	40,068,044
2025-06-16	12.700	12.700	12.300	12.340	12.221	67,127,397
2025-06-13	13.510	13.740	12.680	12.860	12.736	114,661,807
2025-06-12	11.510	12.490	11.380	12.490	12.370	38,870,074
2025-06-11	11.400	11.580	11.400	11.490	11.240	14,654,716
2025-06-10	11.370	11.460	11.280	11.440	11.191	15,355,540
2025-06-09	11.380	11.480	11.220	11.470	11.220	23,816,075
2025-06-06	11.290	11.640	11.290	11.560	11.308	24,549,607
2025-06-05	11.410	11.520	11.240	11.260	11.015	14,238,300
2025-06-04	11.150	11.450	11.150	11.350	11.103	23,349,128
2025-06-03	11.100	11.330	11.050	11.240	10.995	23,862,498
2025-05-30	10.880	10.980	10.830	10.880	10.643	9,035,802
2025-05-29	10.800	10.930	10.660	10.840	10.604	15,345,118
2025-05-28	10.940	11.030	10.880	10.970	10.731	11,038,301
2025-05-27	11.120	11.190	10.920	11.000	10.760	13,025,500
2025-05-26	10.900	11.320	10.830	11.150	10.907	21,397,576
2025-05-23	10.870	11.080	10.860	10.970	10.731	16,700,992
2025-05-22	11.030	11.180	10.940	10.950	10.711	16,711,400
2025-05-21	10.990	11.090	10.870	11.090	10.848	20,559,195
2025-05-20	10.800	10.910	10.770	10.800	10.565	8,856,889
2025-05-19	10.800	10.880	10.720	10.790	10.555	7,936,706
2025-05-16	10.800	10.880	10.710	10.710	10.477	8,626,261
2025-05-15	10.820	10.830	10.690	10.750	10.516	10,706,105
2025-05-14	10.890	10.940	10.790	10.910	10.672	12,116,402
2025-05-13	10.940	11.010	10.850	10.960	10.721	12,786,813
2025-05-12	10.980	10.990	10.820	10.980	10.741	13,058,050
2025-05-09	11.120	11.190	10.990	11.100	10.858	11,836,300
2025-05-08	11.300	11.480	11.150	11.160	10.917	17,208,802
2025-05-07	11.210	11.570	11.180	11.360	11.112	30,402,730
2025-05-06	11.020	11.310	11.010	11.210	10.966	23,002,425
2025-04-30	10.910	10.990	10.780	10.810	10.574	12,610,302
2025-04-29	11.010	11.040	10.870	10.940	10.702	12,482,616
2025-04-28	11.000	11.100	10.910	10.940	10.702	15,498,522

← NewerPage 6 of 21 · 1,218 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.