Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.270	4.360	4.220	4.320	4.280	7,592,400
2024-01-24	4.200	4.290	4.110	4.230	4.190	7,979,900
2024-01-23	4.080	4.230	3.990	4.200	4.161	12,205,480
2024-01-22	4.380	4.390	4.050	4.090	4.052	14,526,300
2024-01-19	4.340	4.430	4.310	4.350	4.309	8,298,000
2024-01-18	4.430	4.430	4.220	4.330	4.289	17,097,800
2024-01-17	4.530	4.530	4.430	4.430	4.389	6,638,600
2024-01-16	4.560	4.560	4.460	4.530	4.488	7,163,304
2024-01-15	4.590	4.590	4.510	4.530	4.488	6,694,400
2024-01-12	4.650	4.690	4.580	4.600	4.557	10,629,526
2024-01-11	4.460	4.720	4.460	4.660	4.616	20,945,611
2024-01-10	4.510	4.530	4.460	4.470	4.428	5,813,800
2024-01-09	4.460	4.520	4.450	4.510	4.468	7,333,074
2024-01-08	4.520	4.520	4.440	4.450	4.408	8,966,774
2024-01-05	4.590	4.600	4.490	4.540	4.498	9,636,488
2024-01-04	4.640	4.640	4.570	4.590	4.547	8,950,664
2024-01-03	4.590	4.670	4.570	4.640	4.597	10,727,054
2024-01-02	4.540	4.620	4.540	4.620	4.577	9,980,216
2023-12-29	4.470	4.550	4.470	4.540	4.498	7,667,300
2023-12-28	4.460	4.550	4.460	4.490	4.448	11,221,913
2023-12-27	4.480	4.510	4.400	4.500	4.458	7,725,351
2023-12-26	4.430	4.620	4.380	4.450	4.408	19,986,303
2023-12-25	4.360	4.420	4.290	4.400	4.359	9,850,800
2023-12-22	4.430	4.450	4.340	4.350	4.309	8,100,800
2023-12-21	4.380	4.470	4.300	4.420	4.379	8,479,800
2023-12-20	4.380	4.460	4.360	4.380	4.339	5,877,260
2023-12-19	4.400	4.410	4.330	4.370	4.329	7,453,407
2023-12-18	4.410	4.470	4.370	4.400	4.359	9,222,601
2023-12-15	4.470	4.520	4.410	4.410	4.369	5,554,653
2023-12-14	4.460	4.510	4.430	4.460	4.418	9,416,500
2023-12-13	4.510	4.540	4.440	4.450	4.408	6,080,800
2023-12-12	4.500	4.540	4.450	4.490	4.448	6,626,000
2023-12-11	4.460	4.540	4.380	4.490	4.448	10,042,700
2023-12-08	4.560	4.570	4.460	4.460	4.418	6,718,962
2023-12-07	4.600	4.630	4.510	4.520	4.478	8,939,300
2023-12-06	4.570	4.670	4.520	4.590	4.547	10,639,910
2023-12-05	4.550	4.640	4.550	4.560	4.517	5,943,511
2023-12-04	4.590	4.650	4.540	4.580	4.537	6,467,210
2023-12-01	4.600	4.600	4.560	4.580	4.537	5,403,200
2023-11-30	4.630	4.630	4.540	4.580	4.537	9,685,500
2023-11-29	4.640	4.700	4.610	4.630	4.587	8,611,200
2023-11-28	4.670	4.670	4.610	4.660	4.616	6,954,848
2023-11-27	4.670	4.690	4.640	4.660	4.616	4,953,300
2023-11-24	4.690	4.720	4.640	4.660	4.616	6,101,701
2023-11-23	4.670	4.740	4.640	4.690	4.646	7,932,200
2023-11-22	4.680	4.730	4.670	4.670	4.626	7,199,000
2023-11-21	4.660	4.750	4.660	4.710	4.666	10,956,506
2023-11-20	4.700	4.700	4.650	4.670	4.626	6,033,980
2023-11-17	4.580	4.690	4.570	4.680	4.636	11,838,180
2023-11-16	4.600	4.620	4.550	4.590	4.547	8,335,820
2023-11-15	4.590	4.620	4.480	4.610	4.567	9,620,200
2023-11-14	4.560	4.590	4.500	4.570	4.527	13,628,000
2023-11-13	4.540	4.600	4.490	4.560	4.517	9,926,100
2023-11-10	4.470	4.620	4.440	4.560	4.517	10,453,661
2023-11-09	4.450	4.510	4.420	4.480	4.438	6,562,143
2023-11-08	4.510	4.510	4.420	4.450	4.408	8,196,900
2023-11-07	4.530	4.540	4.470	4.490	4.448	10,671,300
2023-11-06	4.530	4.660	4.530	4.550	4.507	19,859,200
2023-11-03	4.480	4.530	4.440	4.510	4.468	5,069,200
2023-11-02	4.470	4.530	4.430	4.480	4.438	7,937,600

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.