Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.030 | 4.040 | 3.950 | 3.980 | 3.943 | 29,684,943 |
| 2022-08-04 | 4.000 | 4.100 | 3.890 | 4.030 | 3.992 | 50,282,290 |
| 2022-08-03 | 4.200 | 4.320 | 3.970 | 3.990 | 3.953 | 83,146,796 |
| 2022-08-02 | 4.410 | 4.490 | 4.310 | 4.310 | 4.270 | 91,330,600 |
| 2022-08-01 | 5.510 | 5.570 | 4.790 | 4.790 | 4.745 | 149,676,997 |
| 2022-07-29 | 5.320 | 5.320 | 4.930 | 5.320 | 5.270 | 60,745,057 |
| 2022-07-28 | 4.460 | 4.840 | 4.360 | 4.840 | 4.795 | 86,545,533 |
| 2022-07-27 | 4.070 | 4.480 | 4.050 | 4.400 | 4.359 | 47,689,550 |
| 2022-07-26 | 3.880 | 4.110 | 3.850 | 4.080 | 4.042 | 20,599,617 |
| 2022-07-25 | 3.970 | 3.970 | 3.880 | 3.890 | 3.854 | 13,708,200 |
| 2022-07-22 | 3.920 | 3.970 | 3.880 | 3.940 | 3.903 | 12,706,800 |
| 2022-07-21 | 3.890 | 4.080 | 3.830 | 3.930 | 3.893 | 26,538,400 |
| 2022-07-20 | 3.880 | 3.900 | 3.830 | 3.890 | 3.854 | 12,218,000 |
| 2022-07-19 | 3.850 | 3.940 | 3.820 | 3.850 | 3.814 | 16,156,859 |
| 2022-07-18 | 3.690 | 3.900 | 3.680 | 3.850 | 3.814 | 21,441,600 |
| 2022-07-15 | 3.730 | 3.920 | 3.600 | 3.710 | 3.675 | 32,710,712 |
| 2022-07-14 | 3.710 | 3.770 | 3.640 | 3.730 | 3.695 | 10,752,700 |
| 2022-07-13 | 3.670 | 3.720 | 3.650 | 3.700 | 3.665 | 11,027,344 |
| 2022-07-12 | 3.740 | 3.770 | 3.670 | 3.690 | 3.655 | 11,823,400 |
| 2022-07-11 | 3.720 | 3.790 | 3.670 | 3.770 | 3.735 | 19,282,100 |
| 2022-07-08 | 3.780 | 3.790 | 3.720 | 3.740 | 3.705 | 16,853,200 |
| 2022-07-07 | 3.610 | 3.840 | 3.580 | 3.780 | 3.745 | 28,529,204 |
| 2022-07-06 | 3.660 | 3.690 | 3.560 | 3.600 | 3.566 | 15,831,401 |
| 2022-07-05 | 3.650 | 3.750 | 3.630 | 3.690 | 3.655 | 22,375,868 |
| 2022-07-04 | 3.680 | 3.740 | 3.660 | 3.670 | 3.636 | 20,754,101 |
| 2022-07-01 | 3.710 | 3.780 | 3.620 | 3.710 | 3.675 | 39,391,122 |
| 2022-06-30 | 3.630 | 4.000 | 3.630 | 3.750 | 3.715 | 73,455,646 |
| 2022-06-29 | 3.670 | 3.790 | 3.560 | 3.640 | 3.606 | 71,083,623 |
| 2022-06-28 | 3.320 | 3.630 | 3.300 | 3.630 | 3.596 | 27,648,922 |
| 2022-06-27 | 3.320 | 3.340 | 3.280 | 3.300 | 3.269 | 10,595,716 |
| 2022-06-24 | 3.390 | 3.390 | 3.280 | 3.310 | 3.279 | 11,101,200 |
| 2022-06-23 | 3.320 | 3.360 | 3.270 | 3.350 | 3.319 | 12,433,900 |
| 2022-06-22 | 3.370 | 3.440 | 3.310 | 3.320 | 3.289 | 11,500,107 |
| 2022-06-21 | 3.510 | 3.530 | 3.360 | 3.390 | 3.358 | 18,553,901 |
| 2022-06-20 | 3.560 | 3.610 | 3.490 | 3.540 | 3.507 | 15,133,601 |
| 2022-06-17 | 3.490 | 3.600 | 3.430 | 3.560 | 3.527 | 19,096,400 |
| 2022-06-16 | 3.510 | 3.530 | 3.430 | 3.470 | 3.438 | 10,860,300 |
| 2022-06-15 | 3.510 | 3.580 | 3.460 | 3.480 | 3.447 | 16,482,419 |
| 2022-06-14 | 3.560 | 3.560 | 3.420 | 3.520 | 3.487 | 19,468,043 |
| 2022-06-13 | 3.620 | 3.630 | 3.450 | 3.550 | 3.517 | 24,684,545 |
| 2022-06-10 | 3.340 | 3.670 | 3.340 | 3.570 | 3.537 | 45,420,347 |
| 2022-06-09 | 3.390 | 3.400 | 3.310 | 3.380 | 3.348 | 15,754,602 |
| 2022-06-08 | 3.310 | 3.450 | 3.230 | 3.410 | 3.378 | 27,585,702 |
| 2022-06-07 | 3.310 | 3.310 | 3.260 | 3.280 | 3.249 | 8,483,900 |
| 2022-06-06 | 3.320 | 3.330 | 3.270 | 3.300 | 3.269 | 10,642,800 |
| 2022-06-02 | 3.240 | 3.300 | 3.230 | 3.290 | 3.259 | 10,873,800 |
| 2022-06-01 | 3.310 | 3.320 | 3.230 | 3.270 | 3.239 | 15,506,800 |
| 2022-05-31 | 3.240 | 3.280 | 3.190 | 3.270 | 3.239 | 14,025,500 |
| 2022-05-30 | 3.240 | 3.290 | 3.200 | 3.230 | 3.200 | 9,132,816 |
| 2022-05-27 | 3.280 | 3.320 | 3.210 | 3.240 | 3.210 | 12,358,300 |
| 2022-05-26 | 3.300 | 3.330 | 3.250 | 3.280 | 3.249 | 10,721,100 |
| 2022-05-25 | 3.340 | 3.370 | 3.280 | 3.320 | 3.289 | 11,511,300 |
| 2022-05-24 | 3.400 | 3.410 | 3.300 | 3.310 | 3.279 | 19,783,200 |
| 2022-05-23 | 3.310 | 3.400 | 3.270 | 3.390 | 3.358 | 22,546,810 |
| 2022-05-20 | 3.120 | 3.320 | 3.120 | 3.310 | 3.279 | 24,761,280 |
| 2022-05-19 | 3.080 | 3.120 | 3.060 | 3.120 | 3.091 | 5,576,800 |
| 2022-05-18 | 3.140 | 3.140 | 3.090 | 3.100 | 3.071 | 6,114,524 |
| 2022-05-17 | 3.150 | 3.160 | 3.100 | 3.110 | 3.081 | 4,418,800 |
| 2022-05-16 | 3.150 | 3.170 | 3.120 | 3.150 | 3.121 | 6,843,100 |
| 2022-05-13 | 3.130 | 3.150 | 3.080 | 3.140 | 3.111 | 6,312,501 |
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.