Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.330	11.500	11.170	11.290	11.044	22,524,000
2024-10-29	11.280	11.460	11.130	11.180	10.936	17,372,378
2024-10-28	11.160	11.320	11.100	11.280	11.034	14,263,502
2024-10-25	11.150	11.190	11.070	11.130	10.887	15,232,200
2024-10-24	11.210	11.280	11.060	11.160	10.917	17,350,600
2024-10-23	11.520	11.630	11.240	11.430	11.181	25,540,904
2024-10-22	11.300	11.550	11.240	11.490	11.240	18,962,359
2024-10-21	11.360	11.530	11.200	11.410	11.161	26,486,104
2024-10-18	11.080	11.330	11.030	11.170	10.927	30,955,797
2024-10-17	11.100	11.110	10.880	10.910	10.672	18,176,301
2024-10-16	10.800	11.150	10.710	11.110	10.868	25,895,578
2024-10-15	11.000	11.030	10.730	10.750	10.516	21,354,733
2024-10-14	10.710	11.150	10.630	11.100	10.858	26,680,460
2024-10-11	10.910	10.980	10.480	10.610	10.379	24,721,516
2024-10-10	10.710	10.950	10.510	10.670	10.438	22,989,100
2024-10-09	11.150	11.370	10.620	10.710	10.477	37,679,249
2024-10-08	12.230	12.330	11.040	11.470	11.220	53,028,187
2024-09-30	10.630	11.280	10.520	11.250	11.005	43,866,645
2024-09-27	10.230	10.550	10.140	10.450	10.222	23,533,194
2024-09-26	9.700	10.080	9.680	10.080	9.860	17,699,259
2024-09-25	9.760	10.050	9.700	9.710	9.498	25,668,400
2024-09-24	9.450	9.690	9.450	9.630	9.420	21,117,500
2024-09-23	9.330	9.590	9.300	9.450	9.244	19,158,906
2024-09-20	9.150	9.310	9.100	9.300	9.097	13,538,700
2024-09-19	8.910	9.170	8.780	9.170	8.970	17,613,584
2024-09-18	8.950	9.030	8.760	8.900	8.706	14,818,327
2024-09-13	9.160	9.200	8.910	8.910	8.716	18,511,400
2024-09-12	8.950	9.030	8.860	8.900	8.706	7,518,543
2024-09-11	8.980	9.010	8.870	8.940	8.745	8,039,791
2024-09-10	9.000	9.090	8.820	9.000	8.804	8,446,646
2024-09-09	8.940	9.050	8.890	8.990	8.794	9,047,128
2024-09-06	9.100	9.200	9.070	9.110	8.912	7,893,346
2024-09-05	9.070	9.160	9.010	9.100	8.902	9,366,800
2024-09-04	9.050	9.150	8.950	9.050	8.853	14,883,172
2024-09-03	9.230	9.280	9.130	9.170	8.970	12,273,500
2024-09-02	9.640	9.680	9.230	9.240	9.039	22,410,030
2024-08-30	9.770	9.880	9.610	9.680	9.469	15,877,700
2024-08-29	9.600	9.800	9.520	9.750	9.538	8,045,204
2024-08-28	9.730	9.880	9.630	9.660	9.450	8,653,700
2024-08-27	10.000	10.010	9.660	9.740	9.528	11,929,947
2024-08-26	10.200	10.220	10.000	10.030	9.811	8,495,300
2024-08-23	10.090	10.110	9.960	10.020	9.802	9,721,247
2024-08-22	10.230	10.290	10.070	10.120	9.899	11,211,390
2024-08-21	10.320	10.380	10.060	10.250	10.027	12,801,930
2024-08-20	10.620	10.630	10.290	10.360	10.134	10,228,000
2024-08-19	10.350	10.750	10.330	10.620	10.389	15,061,300
2024-08-16	10.600	10.640	10.230	10.230	10.007	11,365,801
2024-08-15	10.430	10.630	10.300	10.480	10.252	7,927,891
2024-08-14	10.570	10.610	10.420	10.430	10.203	7,479,544
2024-08-13	10.590	10.770	10.450	10.580	10.349	11,451,125
2024-08-12	10.680	10.750	10.570	10.700	10.467	6,115,620
2024-08-09	10.810	10.920	10.690	10.700	10.467	6,707,640
2024-08-08	10.700	10.750	10.550	10.700	10.467	7,212,325
2024-08-07	10.730	10.870	10.650	10.780	10.545	7,452,954
2024-08-06	10.860	11.070	10.630	10.760	10.526	11,534,200
2024-08-05	11.100	11.170	10.820	10.820	10.584	17,000,600
2024-08-02	11.320	11.460	11.210	11.370	11.122	13,282,639
2024-08-01	11.360	11.560	11.330	11.450	11.201	15,269,312
2024-07-31	10.880	11.240	10.840	11.220	10.976	12,918,042
2024-07-30	10.770	10.820	10.600	10.810	10.574	8,392,757

← NewerPage 9 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.