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
2022-11-04	3.890	4.180	3.860	4.180	4.141	33,773,602
2022-11-03	3.930	4.010	3.870	3.890	3.854	15,452,087
2022-11-02	3.910	4.010	3.860	3.960	3.923	19,179,225
2022-11-01	3.960	3.960	3.790	3.910	3.873	23,687,536
2022-10-31	4.090	4.100	3.880	3.930	3.893	30,337,407
2022-10-28	4.110	4.180	4.010	4.130	4.091	23,467,274
2022-10-27	4.230	4.300	4.100	4.110	4.072	18,647,700
2022-10-26	4.120	4.320	4.090	4.210	4.171	25,095,834
2022-10-25	4.260	4.260	4.000	4.120	4.081	23,380,412
2022-10-24	4.290	4.350	4.180	4.210	4.171	25,804,901
2022-10-21	4.250	4.330	4.240	4.300	4.260	19,665,100
2022-10-20	4.430	4.440	4.150	4.240	4.200	37,585,200
2022-10-19	4.520	4.550	4.350	4.430	4.389	30,477,208
2022-10-18	4.660	4.680	4.510	4.560	4.517	28,777,640
2022-10-17	4.650	4.690	4.520	4.660	4.616	31,168,600
2022-10-14	4.640	4.750	4.570	4.710	4.666	42,195,500
2022-10-13	4.660	4.900	4.620	4.640	4.597	49,196,607
2022-10-12	4.510	4.760	4.310	4.630	4.587	52,043,012
2022-10-11	4.470	4.690	4.450	4.590	4.547	52,592,316
2022-10-10	4.680	4.720	4.450	4.460	4.418	75,908,861
2022-09-30	4.330	4.730	4.320	4.730	4.686	50,422,728
2022-09-29	4.220	4.340	4.220	4.300	4.260	23,233,100
2022-09-28	4.500	4.500	4.160	4.200	4.161	38,261,532
2022-09-27	4.540	4.620	4.390	4.500	4.458	30,958,777
2022-09-26	4.390	4.700	4.340	4.500	4.458	35,476,602
2022-09-23	4.660	4.690	4.420	4.460	4.418	39,532,500
2022-09-22	4.600	4.720	4.530	4.640	4.597	38,937,100
2022-09-21	4.620	4.690	4.430	4.620	4.577	52,654,677
2022-09-20	4.350	4.630	4.290	4.590	4.547	93,428,016
2022-09-19	4.760	4.790	4.430	4.430	4.389	87,753,645
2022-09-16	5.400	5.600	4.920	4.920	4.874	149,830,578
2022-09-15	5.300	5.640	4.990	5.470	5.419	169,517,141
2022-09-14	5.300	5.830	4.910	5.340	5.290	211,766,333
2022-09-13	5.150	5.430	4.830	5.430	5.379	172,813,082
2022-09-09	4.510	4.940	4.380	4.940	4.894	28,960,501
2022-09-08	4.560	4.590	4.440	4.490	4.448	20,930,001
2022-09-07	4.400	4.770	4.380	4.610	4.567	32,160,800
2022-09-06	4.340	4.430	4.300	4.380	4.339	11,804,400
2022-09-05	4.310	4.390	4.240	4.300	4.260	12,228,012
2022-09-02	4.170	4.360	4.150	4.300	4.260	12,810,300
2022-09-01	4.210	4.270	4.140	4.180	4.141	13,827,905
2022-08-31	4.540	4.540	4.150	4.220	4.181	29,779,000
2022-08-30	4.670	4.670	4.440	4.500	4.458	18,518,200
2022-08-29	4.580	4.650	4.420	4.630	4.587	18,300,600
2022-08-26	4.650	4.670	4.510	4.530	4.488	16,687,301
2022-08-25	4.660	4.710	4.480	4.680	4.636	23,600,611
2022-08-24	4.870	4.920	4.650	4.650	4.606	26,092,500
2022-08-23	4.700	4.980	4.650	4.870	4.824	36,383,200
2022-08-22	4.600	4.740	4.560	4.740	4.696	25,980,800
2022-08-19	4.630	4.750	4.550	4.600	4.557	25,625,400
2022-08-18	4.680	4.690	4.540	4.600	4.557	17,119,800
2022-08-17	4.760	4.800	4.570	4.630	4.587	25,233,600
2022-08-16	4.700	4.800	4.620	4.720	4.676	32,181,300
2022-08-15	4.410	4.790	4.410	4.650	4.606	54,999,600
2022-08-12	4.590	4.610	4.440	4.450	4.408	31,983,200
2022-08-11	4.600	4.730	4.520	4.550	4.507	56,362,279
2022-08-10	4.630	4.760	4.330	4.590	4.547	100,351,942
2022-08-09	4.070	4.460	4.050	4.460	4.418	37,400,100
2022-08-08	3.970	4.070	3.920	4.050	4.012	32,887,250
2022-08-05	4.030	4.040	3.950	3.980	3.943	29,684,943

← NewerPage 17 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.