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
2023-11-01	4.400	4.500	4.390	4.480	4.438	9,933,790
2023-10-31	4.390	4.410	4.350	4.400	4.359	5,297,820
2023-10-30	4.370	4.430	4.260	4.380	4.339	10,713,700
2023-10-27	4.360	4.450	4.350	4.390	4.349	6,599,614
2023-10-26	4.360	4.380	4.270	4.370	4.329	6,418,500
2023-10-25	4.340	4.410	4.330	4.360	4.319	6,414,200
2023-10-24	4.180	4.360	4.180	4.300	4.260	12,425,300
2023-10-23	4.290	4.290	4.130	4.150	4.111	8,871,486
2023-10-20	4.290	4.340	4.270	4.280	4.240	5,816,400
2023-10-19	4.350	4.380	4.280	4.300	4.260	4,840,100
2023-10-18	4.420	4.420	4.310	4.350	4.309	7,807,724
2023-10-17	4.440	4.480	4.370	4.410	4.369	16,421,500
2023-10-16	4.430	4.500	4.380	4.460	4.418	10,336,100
2023-10-13	4.460	4.480	4.400	4.420	4.379	6,815,700
2023-10-12	4.480	4.500	4.450	4.480	4.438	4,935,017
2023-10-11	4.530	4.570	4.420	4.450	4.408	9,332,800
2023-10-10	4.520	4.590	4.500	4.540	4.498	5,753,108
2023-10-09	4.520	4.530	4.450	4.510	4.468	4,370,302
2023-09-28	4.500	4.550	4.490	4.520	4.478	5,984,902
2023-09-27	4.510	4.530	4.450	4.500	4.458	9,144,700
2023-09-26	4.450	4.540	4.440	4.500	4.458	6,592,854
2023-09-25	4.570	4.590	4.460	4.500	4.458	10,126,133
2023-09-22	4.650	4.690	4.500	4.570	4.527	18,635,069
2023-09-21	4.710	4.730	4.620	4.680	4.636	11,380,300
2023-09-20	4.580	4.760	4.530	4.720	4.676	19,371,300
2023-09-19	4.580	4.600	4.530	4.580	4.537	4,548,902
2023-09-18	4.600	4.630	4.540	4.580	4.537	4,546,600
2023-09-15	4.610	4.620	4.560	4.600	4.557	6,491,201
2023-09-14	4.620	4.630	4.570	4.600	4.557	5,730,200
2023-09-13	4.620	4.670	4.580	4.600	4.557	7,492,108
2023-09-12	4.610	4.640	4.560	4.600	4.557	7,209,908
2023-09-11	4.600	4.700	4.580	4.610	4.567	9,702,100
2023-09-08	4.670	4.680	4.580	4.600	4.557	6,491,600
2023-09-07	4.730	4.750	4.630	4.650	4.606	9,750,237
2023-09-06	4.800	4.800	4.710	4.730	4.686	8,228,000
2023-09-05	4.730	4.820	4.690	4.780	4.735	15,380,045
2023-09-04	4.580	4.770	4.570	4.770	4.725	20,423,821
2023-09-01	4.460	4.630	4.460	4.600	4.557	15,415,658
2023-08-31	4.490	4.490	4.440	4.460	4.418	4,604,959
2023-08-30	4.480	4.520	4.430	4.480	4.438	5,358,672
2023-08-29	4.350	4.530	4.310	4.480	4.438	9,070,400
2023-08-28	4.500	4.580	4.300	4.340	4.299	12,571,400
2023-08-25	4.430	4.450	4.330	4.360	4.319	7,253,000
2023-08-24	4.450	4.500	4.390	4.430	4.389	7,598,000
2023-08-23	4.500	4.550	4.400	4.460	4.418	7,736,200
2023-08-22	4.510	4.560	4.430	4.510	4.468	9,447,300
2023-08-21	4.540	4.580	4.480	4.500	4.458	5,979,400
2023-08-18	4.600	4.630	4.530	4.540	4.498	8,426,200
2023-08-17	4.500	4.610	4.430	4.590	4.547	10,719,480
2023-08-16	4.560	4.600	4.530	4.530	4.488	7,051,534
2023-08-15	4.640	4.660	4.520	4.580	4.537	9,947,200
2023-08-14	4.690	4.710	4.530	4.650	4.606	14,642,100
2023-08-11	4.620	4.730	4.570	4.710	4.666	17,007,900
2023-08-10	4.570	4.640	4.560	4.600	4.557	7,282,600
2023-08-09	4.590	4.600	4.540	4.570	4.527	7,618,900
2023-08-08	4.520	4.640	4.520	4.610	4.567	7,934,745
2023-08-07	4.640	4.680	4.540	4.570	4.527	12,607,445
2023-08-04	4.590	4.710	4.580	4.640	4.597	12,084,415
2023-08-03	4.640	4.690	4.560	4.630	4.587	12,320,700
2023-08-02	4.600	4.680	4.520	4.620	4.577	16,014,435

← NewerPage 13 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.