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
2023-02-06	4.480	4.500	4.430	4.490	4.448	12,469,000
2023-02-03	4.500	4.510	4.400	4.460	4.418	13,718,219
2023-02-02	4.520	4.580	4.450	4.520	4.478	14,821,057
2023-02-01	4.420	4.630	4.400	4.520	4.478	31,340,904
2023-01-31	4.340	4.420	4.330	4.390	4.349	14,440,686
2023-01-30	4.400	4.430	4.330	4.370	4.329	18,721,513
2023-01-20	4.180	4.510	4.160	4.370	4.329	27,289,700
2023-01-19	4.250	4.250	4.150	4.180	4.141	8,945,509
2023-01-18	4.120	4.250	4.100	4.220	4.181	14,287,761
2023-01-17	4.190	4.190	4.080	4.100	4.062	12,158,200
2023-01-16	4.170	4.200	4.110	4.180	4.141	10,460,500
2023-01-13	4.270	4.280	4.150	4.170	4.131	12,170,539
2023-01-12	4.270	4.350	4.250	4.250	4.210	11,949,959
2023-01-11	4.300	4.310	4.230	4.250	4.210	9,886,442
2023-01-10	4.250	4.320	4.200	4.270	4.230	13,717,387
2023-01-09	4.190	4.320	4.180	4.240	4.200	12,268,200
2023-01-06	4.180	4.210	4.150	4.190	4.151	8,631,600
2023-01-05	4.270	4.270	4.170	4.190	4.151	13,558,470
2023-01-04	4.300	4.310	4.250	4.250	4.210	8,614,200
2023-01-03	4.200	4.310	4.200	4.300	4.260	10,205,191
2022-12-30	4.220	4.270	4.190	4.200	4.161	8,124,252
2022-12-29	4.140	4.340	4.100	4.220	4.181	14,412,442
2022-12-28	4.220	4.220	4.120	4.130	4.091	8,945,399
2022-12-27	4.240	4.290	4.160	4.220	4.181	10,324,979
2022-12-26	4.160	4.250	4.110	4.220	4.181	11,718,576
2022-12-23	4.100	4.200	4.100	4.160	4.121	8,075,020
2022-12-22	4.290	4.370	4.110	4.120	4.081	12,801,483
2022-12-21	4.290	4.320	4.150	4.230	4.190	14,358,213
2022-12-20	4.320	4.340	4.210	4.330	4.289	13,654,924
2022-12-19	4.430	4.490	4.310	4.340	4.299	16,649,600
2022-12-16	4.560	4.590	4.410	4.440	4.398	22,946,802
2022-12-15	4.470	4.560	4.300	4.520	4.478	36,373,118
2022-12-14	4.380	4.590	4.380	4.570	4.527	47,680,818
2022-12-13	4.200	4.510	4.180	4.320	4.280	39,849,139
2022-12-12	4.170	4.330	4.150	4.180	4.141	23,181,748
2022-12-09	4.130	4.200	4.080	4.200	4.161	13,547,000
2022-12-08	4.110	4.150	4.090	4.100	4.062	10,810,104
2022-12-07	4.140	4.160	4.100	4.110	4.072	9,527,916
2022-12-06	4.250	4.250	4.120	4.150	4.111	14,048,608
2022-12-05	4.090	4.290	4.070	4.220	4.181	23,782,300
2022-12-02	4.070	4.150	4.040	4.090	4.052	13,842,945
2022-12-01	4.150	4.190	4.080	4.100	4.062	11,382,600
2022-11-30	4.180	4.200	4.090	4.120	4.081	11,470,700
2022-11-29	4.050	4.200	4.040	4.180	4.141	17,251,551
2022-11-28	4.000	4.030	3.930	4.000	3.963	10,613,816
2022-11-25	4.100	4.110	4.030	4.040	4.002	8,308,821
2022-11-24	4.110	4.220	4.080	4.110	4.072	10,033,908
2022-11-23	4.070	4.120	3.990	4.090	4.052	11,142,577
2022-11-22	4.080	4.160	4.040	4.070	4.032	12,467,170
2022-11-21	4.100	4.110	4.020	4.090	4.052	10,393,697
2022-11-18	4.230	4.240	4.110	4.110	4.072	16,697,488
2022-11-17	4.240	4.260	4.120	4.230	4.190	15,989,038
2022-11-16	4.270	4.280	4.210	4.220	4.181	11,160,596
2022-11-15	4.270	4.280	4.180	4.280	4.240	21,973,404
2022-11-14	4.390	4.500	4.200	4.240	4.200	22,985,701
2022-11-11	4.440	4.460	4.350	4.410	4.369	19,694,076
2022-11-10	4.300	4.440	4.280	4.360	4.319	21,092,900
2022-11-09	4.320	4.400	4.310	4.340	4.299	18,615,239
2022-11-08	4.210	4.410	4.180	4.310	4.270	27,308,939
2022-11-07	4.210	4.280	4.160	4.220	4.181	23,573,805

← NewerPage 16 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.