Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.800	10.940	10.700	10.710	10.477	12,038,700
2025-01-22	10.790	10.890	10.710	10.820	10.584	10,783,200
2025-01-21	10.650	10.760	10.500	10.750	10.516	11,014,094
2025-01-20	10.670	10.690	10.540	10.630	10.398	12,288,400
2025-01-17	10.550	10.730	10.520	10.690	10.457	12,505,554
2025-01-16	10.590	10.600	10.440	10.550	10.320	17,167,574
2025-01-15	10.310	10.430	10.150	10.400	10.173	13,904,963
2025-01-14	10.210	10.360	10.120	10.360	10.134	13,493,794
2025-01-13	10.000	10.300	9.950	10.250	10.027	12,471,298
2025-01-10	10.140	10.260	10.030	10.060	9.841	7,183,802
2025-01-09	10.110	10.220	10.080	10.130	9.909	6,904,200
2025-01-08	10.220	10.320	10.000	10.140	9.919	9,819,836
2025-01-07	10.160	10.290	10.040	10.270	10.046	10,095,607
2025-01-06	9.970	10.260	9.810	10.160	9.939	13,114,910
2025-01-03	10.110	10.360	9.990	10.020	9.802	18,063,706
2025-01-02	10.100	10.300	9.970	10.040	9.821	13,076,906
2024-12-31	10.330	10.350	10.080	10.100	9.880	9,849,900
2024-12-30	10.380	10.420	10.280	10.340	10.115	8,488,700
2024-12-27	10.290	10.490	10.240	10.410	10.183	11,149,053
2024-12-26	10.240	10.320	10.200	10.260	10.036	7,794,118
2024-12-25	10.330	10.340	10.190	10.240	10.017	6,203,359
2024-12-24	10.220	10.330	10.190	10.320	10.095	6,595,629
2024-12-23	10.360	10.380	10.220	10.250	10.027	7,714,150
2024-12-20	10.360	10.430	10.310	10.340	10.115	7,956,356
2024-12-19	10.290	10.430	10.210	10.410	10.183	9,777,990
2024-12-18	10.600	10.620	10.460	10.490	10.261	5,950,300
2024-12-17	10.630	10.680	10.520	10.550	10.320	8,431,600
2024-12-16	10.620	10.740	10.600	10.640	10.408	10,103,882
2024-12-13	10.880	10.890	10.670	10.700	10.467	16,128,498
2024-12-12	10.910	11.040	10.860	11.000	10.760	13,922,644
2024-12-11	10.710	10.900	10.710	10.850	10.614	13,898,164
2024-12-10	10.810	10.910	10.630	10.650	10.418	14,777,014
2024-12-09	10.610	10.820	10.590	10.650	10.418	15,354,200
2024-12-06	10.460	10.630	10.430	10.590	10.359	10,353,100
2024-12-05	10.490	10.510	10.370	10.480	10.252	8,305,126
2024-12-04	10.680	10.700	10.470	10.520	10.291	10,240,100
2024-12-03	10.630	10.670	10.510	10.610	10.379	10,750,300
2024-12-02	10.490	10.650	10.490	10.610	10.379	11,533,595
2024-11-29	10.400	10.610	10.360	10.580	10.349	11,365,147
2024-11-28	10.500	10.570	10.390	10.390	10.164	10,249,100
2024-11-27	10.570	10.570	10.240	10.560	10.330	13,604,215
2024-11-26	10.610	10.680	10.490	10.530	10.301	11,350,026
2024-11-25	10.840	11.050	10.590	10.690	10.457	15,648,115
2024-11-22	10.980	11.220	10.760	10.770	10.535	20,885,100
2024-11-21	10.890	11.060	10.750	10.990	10.751	15,715,700
2024-11-20	10.880	10.930	10.790	10.880	10.643	11,933,756
2024-11-19	10.800	10.870	10.680	10.850	10.614	11,219,245
2024-11-18	10.830	10.930	10.620	10.680	10.447	15,066,762
2024-11-15	10.970	11.110	10.740	10.760	10.526	12,572,500
2024-11-14	11.160	11.230	10.920	10.940	10.702	16,695,468
2024-11-13	11.260	11.420	11.130	11.240	10.995	12,989,400
2024-11-12	11.490	11.660	11.150	11.250	11.005	24,698,072
2024-11-11	11.430	11.570	11.280	11.570	11.318	20,428,600
2024-11-08	11.440	11.710	11.320	11.570	11.318	31,063,006
2024-11-07	11.110	11.330	10.950	11.320	11.073	23,984,805
2024-11-06	11.480	11.730	11.370	11.450	11.201	25,361,742
2024-11-05	11.240	11.490	11.200	11.460	11.210	18,713,400
2024-11-04	11.200	11.240	11.030	11.240	10.995	15,410,512
2024-11-01	11.010	11.450	10.900	11.200	10.956	28,979,441
2024-10-31	11.240	11.320	11.130	11.160	10.917	18,081,463

← NewerPage 8 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.