Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.430	11.460	11.050	11.180	10.936	22,108,822
2025-04-24	11.650	11.700	11.300	11.340	11.093	23,670,700
2025-04-23	11.700	11.890	11.460	11.480	11.230	51,406,267
2025-04-22	12.000	12.500	11.900	12.290	12.022	68,839,530
2025-04-21	11.210	12.110	11.160	12.010	11.748	58,647,641
2025-04-18	11.380	11.420	10.980	11.010	10.770	26,287,732
2025-04-17	11.550	11.850	11.200	11.200	10.956	57,550,826
2025-04-16	11.470	11.490	11.140	11.320	11.073	33,544,324
2025-04-15	11.120	11.250	11.000	11.120	10.878	22,218,743
2025-04-14	10.600	11.340	10.600	11.150	10.907	38,128,388
2025-04-11	10.780	11.000	10.660	10.700	10.467	40,312,249
2025-04-10	10.030	10.650	9.990	10.480	10.252	32,487,234
2025-04-09	9.560	9.920	9.250	9.850	9.635	26,104,487
2025-04-08	9.590	9.920	9.560	9.810	9.596	29,966,369
2025-04-07	10.060	10.150	9.860	9.860	9.645	35,874,647
2025-04-03	11.090	11.250	10.910	10.960	10.721	29,244,792
2025-04-02	11.180	11.260	10.970	11.010	10.770	24,743,923
2025-04-01	11.350	11.540	11.170	11.250	11.005	40,859,410
2025-03-31	11.040	11.440	11.030	11.340	11.093	50,280,563
2025-03-28	11.140	11.180	10.910	11.110	10.868	29,786,500
2025-03-27	11.130	11.140	10.850	10.920	10.682	30,920,800
2025-03-26	11.420	11.570	11.270	11.340	11.093	27,010,140
2025-03-25	11.090	11.530	11.060	11.370	11.122	25,280,042
2025-03-24	11.020	11.220	10.920	11.160	10.917	19,533,619
2025-03-21	11.110	11.190	10.940	11.030	10.790	17,123,159
2025-03-20	11.290	11.380	11.120	11.150	10.907	16,696,535
2025-03-19	11.180	11.320	11.130	11.240	10.995	19,741,067
2025-03-18	10.980	11.330	10.940	11.180	10.936	25,700,702
2025-03-17	11.050	11.150	10.930	10.960	10.721	17,240,342
2025-03-14	11.280	11.340	11.030	11.140	10.897	24,585,411
2025-03-13	11.070	11.090	10.880	11.020	10.780	13,045,487
2025-03-12	11.000	11.130	10.900	10.960	10.721	14,559,228
2025-03-11	10.840	10.990	10.720	10.990	10.751	16,749,718
2025-03-10	10.910	11.080	10.790	10.970	10.731	22,736,102
2025-03-07	10.400	10.920	10.390	10.780	10.545	30,168,784
2025-03-06	10.400	10.490	10.360	10.430	10.203	10,827,706
2025-03-05	10.280	10.420	10.220	10.410	10.183	14,379,464
2025-03-04	10.190	10.310	10.160	10.270	10.046	11,272,666
2025-03-03	10.100	10.300	10.100	10.150	9.929	10,969,854
2025-02-28	10.130	10.250	10.060	10.090	9.870	13,167,754
2025-02-27	10.320	10.320	10.130	10.200	9.978	13,820,902
2025-02-26	10.290	10.410	10.280	10.320	10.095	10,660,504
2025-02-25	10.410	10.480	10.290	10.300	10.076	11,144,100
2025-02-24	10.290	10.460	10.290	10.450	10.222	13,447,119
2025-02-21	10.510	10.550	10.290	10.340	10.115	17,016,880
2025-02-20	10.520	10.580	10.450	10.530	10.301	12,849,132
2025-02-19	10.520	10.570	10.440	10.470	10.242	12,355,465
2025-02-18	10.590	10.590	10.410	10.450	10.222	13,513,100
2025-02-17	10.710	10.730	10.510	10.600	10.369	17,725,800
2025-02-14	10.930	10.980	10.800	10.880	10.643	12,559,425
2025-02-13	10.950	11.010	10.820	10.840	10.604	13,961,004
2025-02-12	11.000	11.080	10.860	10.940	10.702	19,056,702
2025-02-11	11.310	11.500	11.120	11.180	10.936	35,766,979
2025-02-10	11.400	11.510	11.270	11.390	11.142	15,995,582
2025-02-07	11.140	11.380	11.110	11.310	11.064	18,651,256
2025-02-06	11.070	11.180	11.030	11.170	10.927	14,183,487
2025-02-05	11.100	11.160	10.990	11.120	10.878	18,807,622
2025-01-27	10.840	10.970	10.780	10.820	10.584	10,841,700
2025-01-24	10.650	10.800	10.610	10.790	10.555	9,644,900
2025-01-23	10.800	10.940	10.700	10.710	10.477	12,038,700

← NewerPage 7 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.