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
2023-08-01	4.440	4.600	4.410	4.560	4.517	20,811,245
2023-07-31	4.420	4.450	4.400	4.410	4.369	7,765,300
2023-07-28	4.310	4.480	4.290	4.420	4.379	13,723,930
2023-07-27	4.350	4.370	4.320	4.330	4.289	4,791,400
2023-07-26	4.400	4.410	4.320	4.350	4.309	6,205,000
2023-07-25	4.350	4.440	4.340	4.400	4.359	11,589,606
2023-07-24	4.350	4.370	4.290	4.310	4.270	7,795,800
2023-07-21	4.380	4.420	4.330	4.360	4.319	8,150,500
2023-07-20	4.400	4.470	4.380	4.390	4.349	10,574,639
2023-07-19	4.400	4.460	4.350	4.390	4.349	15,365,400
2023-07-18	4.290	4.520	4.270	4.420	4.379	51,897,235
2023-07-17	4.150	4.240	4.100	4.240	4.200	9,586,500
2023-07-14	4.190	4.230	4.170	4.200	4.161	5,318,500
2023-07-13	4.180	4.270	4.180	4.200	4.161	7,282,519
2023-07-12	4.250	4.250	4.160	4.160	4.121	8,631,584
2023-07-11	4.310	4.330	4.240	4.250	4.210	6,858,900
2023-07-10	4.380	4.420	4.290	4.310	4.270	10,632,600
2023-07-07	4.370	4.430	4.320	4.410	4.369	11,738,029
2023-07-06	4.410	4.450	4.320	4.390	4.349	12,251,900
2023-07-05	4.350	4.530	4.310	4.380	4.339	20,056,133
2023-07-04	4.460	4.520	4.300	4.350	4.309	23,274,402
2023-07-03	4.260	4.580	4.260	4.450	4.408	48,195,667
2023-06-30	4.180	4.270	4.140	4.230	4.190	10,396,100
2023-06-29	4.170	4.200	4.150	4.160	4.121	4,335,400
2023-06-28	4.140	4.180	4.090	4.170	4.131	3,338,802
2023-06-27	4.050	4.170	4.050	4.140	4.101	5,269,600
2023-06-26	4.110	4.180	4.040	4.050	4.012	6,701,100
2023-06-21	4.140	4.170	4.100	4.100	4.062	4,425,700
2023-06-20	4.210	4.230	4.130	4.150	4.111	5,249,000
2023-06-19	4.200	4.220	4.170	4.190	4.151	4,942,900
2023-06-16	4.170	4.220	4.120	4.200	4.161	5,486,700
2023-06-15	4.130	4.170	4.060	4.130	4.091	6,015,700
2023-06-14	4.160	4.170	4.120	4.150	4.111	3,521,116
2023-06-13	4.180	4.180	4.140	4.160	4.121	2,271,400
2023-06-12	4.160	4.180	4.110	4.160	4.121	3,156,100
2023-06-09	4.220	4.230	4.140	4.160	4.121	5,020,200
2023-06-08	4.260	4.290	4.210	4.220	4.181	3,324,500
2023-06-07	4.300	4.320	4.220	4.230	4.190	6,241,606
2023-06-06	4.250	4.340	4.230	4.310	4.270	10,059,322
2023-06-05	4.250	4.280	4.240	4.260	4.220	3,303,533
2023-06-02	4.220	4.280	4.210	4.250	4.210	4,295,233
2023-06-01	4.270	4.270	4.210	4.220	4.181	3,822,394
2023-05-31	4.260	4.270	4.220	4.260	4.220	3,184,104
2023-05-30	4.250	4.260	4.170	4.240	4.200	6,969,790
2023-05-29	4.270	4.280	4.230	4.250	4.210	5,497,383
2023-05-26	4.240	4.290	4.190	4.270	4.230	8,431,796
2023-05-25	4.220	4.240	4.160	4.220	4.181	9,630,008
2023-05-24	4.250	4.270	4.210	4.230	4.190	7,533,577
2023-05-23	4.240	4.280	4.220	4.230	4.190	5,278,800
2023-05-22	4.240	4.290	4.230	4.270	4.230	4,314,000
2023-05-19	4.280	4.310	4.240	4.260	4.220	5,197,219
2023-05-18	4.190	4.310	4.170	4.280	4.240	9,671,471
2023-05-17	4.170	4.200	4.140	4.190	4.151	3,717,693
2023-05-16	4.180	4.220	4.150	4.190	4.151	6,760,500
2023-05-15	4.110	4.200	4.100	4.180	4.141	7,626,676
2023-05-12	4.050	4.120	4.020	4.120	4.081	6,566,230
2023-05-11	4.090	4.090	4.040	4.060	4.022	3,031,600
2023-05-10	4.030	4.090	3.980	4.080	4.042	5,039,160
2023-05-09	4.070	4.110	4.020	4.030	3.992	6,732,400
2023-05-08	4.060	4.120	4.050	4.090	4.052	4,285,963

← NewerPage 14 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.