Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.980 | 5.030 | 4.890 | 4.910 | 4.864 | 7,134,097 |
| 2024-07-26 | 4.800 | 4.990 | 4.800 | 4.980 | 4.933 | 8,606,000 |
| 2024-07-25 | 4.790 | 4.850 | 4.680 | 4.790 | 4.745 | 9,869,000 |
| 2024-07-24 | 4.870 | 4.920 | 4.730 | 4.780 | 4.735 | 10,647,467 |
| 2024-07-23 | 5.050 | 5.130 | 4.850 | 4.870 | 4.824 | 11,395,500 |
| 2024-07-22 | 5.060 | 5.120 | 4.930 | 5.080 | 5.032 | 10,385,300 |
| 2024-07-19 | 5.030 | 5.120 | 4.860 | 5.070 | 5.023 | 10,632,400 |
| 2024-07-18 | 5.150 | 5.160 | 4.970 | 5.060 | 5.013 | 13,723,000 |
| 2024-07-17 | 5.490 | 5.500 | 5.200 | 5.210 | 5.161 | 12,217,100 |
| 2024-07-16 | 5.550 | 5.630 | 5.430 | 5.460 | 5.409 | 9,191,900 |
| 2024-07-15 | 5.560 | 5.630 | 5.500 | 5.580 | 5.528 | 8,317,000 |
| 2024-07-12 | 5.550 | 5.650 | 5.480 | 5.550 | 5.498 | 11,395,876 |
| 2024-07-11 | 5.330 | 5.550 | 5.200 | 5.510 | 5.458 | 23,890,662 |
| 2024-07-10 | 5.590 | 5.590 | 5.260 | 5.260 | 5.211 | 23,486,100 |
| 2024-07-09 | 5.570 | 5.660 | 5.320 | 5.600 | 5.548 | 16,767,234 |
| 2024-07-08 | 5.650 | 5.670 | 5.500 | 5.570 | 5.518 | 13,480,200 |
| 2024-07-05 | 5.520 | 5.700 | 5.410 | 5.650 | 5.597 | 19,687,294 |
| 2024-07-04 | 5.760 | 5.810 | 5.400 | 5.520 | 5.468 | 25,354,900 |
| 2024-07-03 | 5.850 | 5.990 | 5.690 | 5.720 | 5.666 | 14,679,258 |
| 2024-07-02 | 5.820 | 5.900 | 5.780 | 5.820 | 5.766 | 11,768,997 |
| 2024-07-01 | 5.850 | 5.910 | 5.780 | 5.830 | 5.775 | 12,709,400 |
| 2024-06-28 | 5.800 | 6.020 | 5.770 | 5.860 | 5.805 | 17,590,858 |
| 2024-06-27 | 6.150 | 6.200 | 5.600 | 5.780 | 5.726 | 28,732,558 |
| 2024-06-26 | 6.130 | 6.170 | 6.060 | 6.150 | 6.092 | 9,714,100 |
| 2024-06-25 | 6.050 | 6.250 | 6.020 | 6.170 | 6.112 | 11,023,200 |
| 2024-06-24 | 6.060 | 6.120 | 5.980 | 6.020 | 5.964 | 11,164,000 |
| 2024-06-21 | 5.980 | 6.130 | 5.950 | 6.070 | 6.013 | 9,467,600 |
| 2024-06-20 | 6.200 | 6.260 | 5.950 | 5.990 | 5.934 | 13,981,300 |
| 2024-06-19 | 6.210 | 6.280 | 6.170 | 6.200 | 6.142 | 8,015,995 |
| 2024-06-18 | 6.040 | 6.300 | 6.010 | 6.200 | 6.142 | 16,818,610 |
| 2024-06-17 | 6.000 | 6.130 | 5.960 | 6.040 | 5.983 | 8,738,000 |
| 2024-06-14 | 5.950 | 6.090 | 5.880 | 6.000 | 5.944 | 10,201,600 |
| 2024-06-13 | 5.960 | 6.020 | 5.870 | 5.940 | 5.884 | 6,594,600 |
| 2024-06-12 | 5.980 | 6.070 | 5.880 | 5.950 | 5.894 | 10,530,700 |
| 2024-06-11 | 5.780 | 6.010 | 5.630 | 5.970 | 5.914 | 16,111,800 |
| 2024-06-07 | 5.650 | 5.850 | 5.630 | 5.810 | 5.756 | 17,209,473 |
| 2024-06-06 | 5.790 | 5.850 | 5.520 | 5.580 | 5.528 | 29,181,362 |
| 2024-06-05 | 6.030 | 6.040 | 5.740 | 5.750 | 5.696 | 24,416,700 |
| 2024-06-04 | 6.120 | 6.120 | 5.960 | 6.030 | 5.974 | 13,730,600 |
| 2024-06-03 | 6.160 | 6.280 | 6.020 | 6.070 | 6.013 | 16,272,510 |
| 2024-05-31 | 6.160 | 6.310 | 6.070 | 6.200 | 6.142 | 19,150,500 |
| 2024-05-30 | 6.360 | 6.490 | 6.130 | 6.160 | 6.102 | 17,934,758 |
| 2024-05-29 | 6.170 | 6.550 | 6.160 | 6.360 | 6.300 | 25,894,800 |
| 2024-05-28 | 6.170 | 6.250 | 6.090 | 6.180 | 6.122 | 12,825,400 |
| 2024-05-27 | 6.020 | 6.220 | 5.990 | 6.200 | 6.142 | 16,202,099 |
| 2024-05-24 | 5.980 | 6.120 | 5.870 | 6.000 | 5.944 | 11,770,025 |
| 2024-05-23 | 6.110 | 6.140 | 5.900 | 5.960 | 5.904 | 15,130,762 |
| 2024-05-22 | 6.180 | 6.320 | 6.110 | 6.140 | 6.083 | 22,408,192 |
| 2024-05-21 | 6.040 | 6.280 | 5.970 | 6.210 | 6.152 | 35,165,481 |
| 2024-05-20 | 6.000 | 6.180 | 5.830 | 5.940 | 5.884 | 22,549,124 |
| 2024-05-17 | 5.990 | 6.080 | 5.870 | 6.010 | 5.954 | 22,401,775 |
| 2024-05-16 | 5.970 | 6.100 | 5.810 | 5.900 | 5.845 | 30,093,808 |
| 2024-05-15 | 6.230 | 6.360 | 5.740 | 6.080 | 6.023 | 49,731,767 |
| 2024-05-14 | 6.360 | 6.640 | 6.080 | 6.200 | 6.142 | 53,884,112 |
| 2024-05-13 | 6.230 | 6.600 | 6.080 | 6.360 | 6.300 | 56,622,106 |
| 2024-05-10 | 5.640 | 6.220 | 5.600 | 6.220 | 6.162 | 39,154,900 |
| 2024-05-09 | 5.560 | 5.800 | 5.520 | 5.650 | 5.597 | 23,533,424 |
| 2024-05-08 | 5.280 | 5.580 | 5.280 | 5.550 | 5.498 | 24,674,900 |
| 2024-05-07 | 5.340 | 5.420 | 5.250 | 5.290 | 5.240 | 12,036,800 |
| 2024-05-06 | 5.260 | 5.410 | 5.190 | 5.370 | 5.320 | 18,676,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.