Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.150 | 5.400 | 5.110 | 5.260 | 5.211 | 23,297,000 |
| 2024-04-29 | 4.860 | 5.190 | 4.830 | 5.140 | 5.092 | 28,224,442 |
| 2024-04-26 | 4.800 | 4.880 | 4.800 | 4.860 | 4.815 | 10,203,718 |
| 2024-04-25 | 4.850 | 4.920 | 4.790 | 4.820 | 4.775 | 9,732,667 |
| 2024-04-24 | 4.720 | 4.850 | 4.700 | 4.840 | 4.795 | 11,118,292 |
| 2024-04-23 | 4.740 | 4.790 | 4.690 | 4.720 | 4.676 | 9,527,712 |
| 2024-04-22 | 4.800 | 4.890 | 4.730 | 4.750 | 4.706 | 11,584,975 |
| 2024-04-19 | 4.780 | 4.900 | 4.760 | 4.800 | 4.755 | 13,181,592 |
| 2024-04-18 | 4.800 | 4.830 | 4.720 | 4.780 | 4.735 | 11,224,323 |
| 2024-04-17 | 4.590 | 4.800 | 4.590 | 4.790 | 4.745 | 17,092,805 |
| 2024-04-16 | 4.840 | 4.880 | 4.580 | 4.590 | 4.547 | 25,517,788 |
| 2024-04-15 | 4.930 | 4.950 | 4.750 | 4.870 | 4.824 | 21,596,143 |
| 2024-04-12 | 4.950 | 5.010 | 4.910 | 4.930 | 4.884 | 12,124,992 |
| 2024-04-11 | 4.880 | 5.000 | 4.830 | 4.960 | 4.914 | 14,273,600 |
| 2024-04-10 | 4.880 | 4.980 | 4.860 | 4.900 | 4.854 | 18,951,706 |
| 2024-04-09 | 4.780 | 4.910 | 4.750 | 4.880 | 4.834 | 17,928,200 |
| 2024-04-08 | 4.980 | 5.000 | 4.740 | 4.780 | 4.735 | 30,754,106 |
| 2024-04-03 | 4.940 | 5.010 | 4.860 | 4.980 | 4.933 | 43,582,413 |
| 2024-04-02 | 4.550 | 4.960 | 4.520 | 4.900 | 4.854 | 54,307,890 |
| 2024-04-01 | 4.460 | 4.610 | 4.450 | 4.510 | 4.468 | 16,145,573 |
| 2024-03-29 | 4.330 | 4.450 | 4.310 | 4.440 | 4.398 | 9,450,100 |
| 2024-03-28 | 4.250 | 4.360 | 4.250 | 4.310 | 4.270 | 8,460,329 |
| 2024-03-27 | 4.320 | 4.360 | 4.270 | 4.290 | 4.250 | 9,064,354 |
| 2024-03-26 | 4.310 | 4.400 | 4.260 | 4.320 | 4.280 | 11,685,100 |
| 2024-03-25 | 4.300 | 4.400 | 4.240 | 4.340 | 4.299 | 11,201,181 |
| 2024-03-22 | 4.360 | 4.390 | 4.230 | 4.310 | 4.270 | 11,247,600 |
| 2024-03-21 | 4.390 | 4.420 | 4.300 | 4.360 | 4.319 | 15,813,506 |
| 2024-03-20 | 4.370 | 4.400 | 4.330 | 4.390 | 4.349 | 8,709,600 |
| 2024-03-19 | 4.390 | 4.430 | 4.350 | 4.390 | 4.349 | 8,022,837 |
| 2024-03-18 | 4.380 | 4.420 | 4.330 | 4.390 | 4.349 | 11,486,163 |
| 2024-03-15 | 4.190 | 4.370 | 4.190 | 4.350 | 4.309 | 12,671,797 |
| 2024-03-14 | 4.230 | 4.340 | 4.210 | 4.220 | 4.181 | 9,060,344 |
| 2024-03-13 | 4.200 | 4.230 | 4.170 | 4.230 | 4.190 | 5,555,589 |
| 2024-03-12 | 4.250 | 4.250 | 4.170 | 4.200 | 4.161 | 5,954,300 |
| 2024-03-11 | 4.280 | 4.280 | 4.190 | 4.220 | 4.181 | 6,507,600 |
| 2024-03-08 | 4.270 | 4.280 | 4.180 | 4.240 | 4.200 | 5,687,000 |
| 2024-03-07 | 4.190 | 4.320 | 4.190 | 4.250 | 4.210 | 15,458,002 |
| 2024-03-06 | 4.130 | 4.230 | 4.080 | 4.180 | 4.141 | 13,347,577 |
| 2024-03-05 | 4.120 | 4.150 | 4.110 | 4.120 | 4.081 | 4,357,300 |
| 2024-03-04 | 4.200 | 4.210 | 4.110 | 4.140 | 4.101 | 4,868,578 |
| 2024-03-01 | 4.160 | 4.210 | 4.140 | 4.170 | 4.131 | 6,133,585 |
| 2024-02-29 | 4.060 | 4.180 | 4.040 | 4.170 | 4.131 | 10,016,500 |
| 2024-02-28 | 4.260 | 4.290 | 4.090 | 4.100 | 4.062 | 15,009,351 |
| 2024-02-27 | 4.160 | 4.280 | 4.130 | 4.270 | 4.230 | 13,132,935 |
| 2024-02-26 | 4.130 | 4.300 | 4.070 | 4.160 | 4.121 | 17,202,349 |
| 2024-02-23 | 4.180 | 4.180 | 4.090 | 4.140 | 4.101 | 12,333,618 |
| 2024-02-22 | 4.200 | 4.250 | 4.170 | 4.200 | 4.161 | 7,517,800 |
| 2024-02-21 | 4.190 | 4.290 | 4.190 | 4.230 | 4.190 | 17,403,086 |
| 2024-02-20 | 4.260 | 4.270 | 4.170 | 4.250 | 4.210 | 7,827,179 |
| 2024-02-19 | 4.290 | 4.400 | 4.230 | 4.250 | 4.210 | 16,489,274 |
| 2024-02-08 | 4.170 | 4.350 | 4.110 | 4.290 | 4.250 | 19,841,397 |
| 2024-02-07 | 4.180 | 4.270 | 4.080 | 4.160 | 4.121 | 12,711,906 |
| 2024-02-06 | 3.800 | 4.210 | 3.610 | 4.110 | 4.072 | 18,641,352 |
| 2024-02-05 | 3.950 | 3.980 | 3.660 | 3.880 | 3.844 | 14,682,953 |
| 2024-02-02 | 4.130 | 4.150 | 3.790 | 4.000 | 3.963 | 15,553,900 |
| 2024-02-01 | 4.050 | 4.230 | 3.970 | 4.100 | 4.062 | 9,037,499 |
| 2024-01-31 | 4.180 | 4.230 | 4.050 | 4.090 | 4.052 | 8,895,052 |
| 2024-01-30 | 4.260 | 4.290 | 4.180 | 4.200 | 4.161 | 4,293,192 |
| 2024-01-29 | 4.380 | 4.380 | 4.230 | 4.260 | 4.220 | 7,797,700 |
| 2024-01-26 | 4.320 | 4.420 | 4.280 | 4.340 | 4.299 | 7,038,100 |
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.