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
2023-05-05	4.140	4.140	4.050	4.060	4.022	5,766,500
2023-05-04	4.060	4.160	4.030	4.120	4.081	7,532,712
2023-04-28	4.050	4.070	4.020	4.060	4.022	5,736,077
2023-04-27	4.100	4.120	4.050	4.080	4.042	4,701,000
2023-04-26	3.980	4.120	3.940	4.100	4.062	6,624,600
2023-04-25	4.090	4.110	3.940	4.000	3.963	8,268,500
2023-04-24	4.020	4.120	3.980	4.090	4.052	8,155,200
2023-04-21	4.130	4.140	4.010	4.020	3.982	7,326,400
2023-04-20	4.190	4.200	4.080	4.120	4.081	8,329,650
2023-04-19	4.210	4.220	4.160	4.180	4.141	7,086,400
2023-04-18	4.280	4.300	4.200	4.200	4.161	7,726,000
2023-04-17	4.270	4.270	4.220	4.270	4.230	5,773,200
2023-04-14	4.160	4.290	4.160	4.280	4.240	9,310,716
2023-04-13	4.240	4.280	4.150	4.150	4.111	7,615,300
2023-04-12	4.220	4.280	4.200	4.240	4.200	5,836,700
2023-04-11	4.180	4.210	4.120	4.200	4.161	6,355,700
2023-04-10	4.200	4.230	4.140	4.160	4.121	8,250,000
2023-04-07	4.220	4.250	4.190	4.200	4.161	8,101,136
2023-04-06	4.230	4.300	4.200	4.230	4.190	8,661,301
2023-04-04	4.280	4.320	4.210	4.230	4.190	9,729,409
2023-04-03	4.250	4.360	4.210	4.310	4.270	12,239,600
2023-03-31	4.170	4.290	4.170	4.230	4.190	12,726,547
2023-03-30	4.240	4.240	4.140	4.170	4.131	7,568,810
2023-03-29	4.250	4.270	4.170	4.200	4.161	8,364,002
2023-03-28	4.290	4.330	4.240	4.240	4.200	8,610,561
2023-03-27	4.370	4.390	4.250	4.280	4.240	12,168,300
2023-03-24	4.430	4.430	4.330	4.380	4.339	14,371,800
2023-03-23	4.490	4.500	4.380	4.420	4.379	10,707,100
2023-03-22	4.550	4.570	4.460	4.480	4.438	10,685,344
2023-03-21	4.520	4.580	4.480	4.530	4.488	8,566,977
2023-03-20	4.480	4.590	4.480	4.530	4.488	13,112,300
2023-03-17	4.500	4.540	4.450	4.470	4.428	10,492,700
2023-03-16	4.520	4.540	4.430	4.440	4.398	11,007,700
2023-03-15	4.520	4.640	4.500	4.530	4.488	11,256,800
2023-03-14	4.580	4.640	4.450	4.490	4.448	14,621,500
2023-03-13	4.530	4.640	4.490	4.570	4.527	14,057,300
2023-03-10	4.600	4.630	4.480	4.540	4.498	14,714,501
2023-03-09	4.750	4.760	4.580	4.630	4.587	18,681,401
2023-03-08	4.740	4.800	4.640	4.750	4.706	21,403,900
2023-03-07	4.900	4.910	4.650	4.660	4.616	34,543,278
2023-03-06	4.860	4.940	4.800	4.900	4.854	27,934,724
2023-03-03	4.800	4.920	4.740	4.820	4.775	20,807,604
2023-03-02	4.750	4.840	4.720	4.770	4.725	17,216,129
2023-03-01	4.750	4.770	4.700	4.750	4.706	20,999,716
2023-02-28	4.700	4.760	4.610	4.740	4.696	32,635,745
2023-02-27	4.520	4.880	4.460	4.710	4.666	56,464,476
2023-02-24	4.490	4.620	4.470	4.510	4.468	16,678,106
2023-02-23	4.500	4.510	4.440	4.470	4.428	8,037,100
2023-02-22	4.490	4.510	4.410	4.450	4.408	10,698,800
2023-02-21	4.430	4.540	4.420	4.460	4.418	16,243,008
2023-02-20	4.320	4.410	4.300	4.400	4.359	12,055,000
2023-02-17	4.270	4.370	4.270	4.320	4.280	11,108,078
2023-02-16	4.420	4.460	4.240	4.270	4.230	22,688,100
2023-02-15	4.390	4.440	4.360	4.420	4.379	11,156,678
2023-02-14	4.440	4.470	4.390	4.400	4.359	13,177,854
2023-02-13	4.410	4.440	4.340	4.410	4.369	15,598,054
2023-02-10	4.460	4.460	4.370	4.420	4.379	13,665,000
2023-02-09	4.480	4.520	4.440	4.460	4.418	13,404,400
2023-02-08	4.570	4.600	4.460	4.470	4.428	12,234,837
2023-02-07	4.490	4.590	4.480	4.570	4.527	15,084,504

← NewerPage 15 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.