Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.080 | 3.120 | 3.070 | 3.110 | 3.081 | 4,516,301 |
| 2022-05-11 | 3.110 | 3.160 | 3.090 | 3.090 | 3.061 | 8,198,100 |
| 2022-05-10 | 3.080 | 3.110 | 3.050 | 3.100 | 3.071 | 6,457,200 |
| 2022-05-09 | 3.090 | 3.140 | 3.060 | 3.120 | 3.091 | 5,742,300 |
| 2022-05-06 | 3.080 | 3.130 | 3.040 | 3.090 | 3.061 | 7,169,236 |
| 2022-05-05 | 3.090 | 3.160 | 3.040 | 3.130 | 3.101 | 8,001,300 |
| 2022-04-29 | 3.060 | 3.100 | 3.010 | 3.090 | 3.061 | 8,479,436 |
| 2022-04-28 | 3.050 | 3.090 | 2.970 | 3.010 | 2.982 | 7,690,757 |
| 2022-04-27 | 2.980 | 3.090 | 2.920 | 3.070 | 3.041 | 11,980,400 |
| 2022-04-26 | 3.160 | 3.160 | 2.990 | 3.010 | 2.982 | 14,567,701 |
| 2022-04-25 | 3.240 | 3.290 | 3.120 | 3.130 | 3.101 | 16,211,300 |
| 2022-04-22 | 3.200 | 3.340 | 3.190 | 3.290 | 3.259 | 10,935,001 |
| 2022-04-21 | 3.350 | 3.350 | 3.210 | 3.240 | 3.210 | 11,117,404 |
| 2022-04-20 | 3.380 | 3.440 | 3.320 | 3.350 | 3.319 | 11,212,500 |
| 2022-04-19 | 3.290 | 3.440 | 3.290 | 3.410 | 3.378 | 17,534,712 |
| 2022-04-18 | 3.340 | 3.340 | 3.270 | 3.290 | 3.259 | 10,129,700 |
| 2022-04-15 | 3.310 | 3.410 | 3.300 | 3.340 | 3.309 | 20,461,540 |
| 2022-04-14 | 3.310 | 3.350 | 3.270 | 3.300 | 3.269 | 14,577,500 |
| 2022-04-13 | 3.180 | 3.330 | 3.110 | 3.320 | 3.289 | 25,090,521 |
| 2022-04-12 | 3.130 | 3.190 | 3.050 | 3.190 | 3.160 | 15,458,200 |
| 2022-04-11 | 3.110 | 3.180 | 3.090 | 3.110 | 3.081 | 11,188,500 |
| 2022-04-08 | 3.120 | 3.150 | 3.070 | 3.110 | 3.081 | 5,696,300 |
| 2022-04-07 | 3.180 | 3.180 | 3.110 | 3.130 | 3.101 | 7,071,200 |
| 2022-04-06 | 3.120 | 3.180 | 3.110 | 3.160 | 3.130 | 8,078,200 |
| 2022-04-01 | 3.100 | 3.130 | 3.080 | 3.130 | 3.101 | 7,702,500 |
| 2022-03-31 | 3.130 | 3.160 | 3.100 | 3.110 | 3.081 | 5,531,700 |
| 2022-03-30 | 3.120 | 3.160 | 3.080 | 3.130 | 3.101 | 6,997,800 |
| 2022-03-29 | 3.160 | 3.180 | 3.100 | 3.120 | 3.091 | 7,304,102 |
| 2022-03-28 | 3.240 | 3.240 | 3.140 | 3.170 | 3.140 | 10,000,900 |
| 2022-03-25 | 3.200 | 3.250 | 3.200 | 3.230 | 3.200 | 10,374,200 |
| 2022-03-24 | 3.210 | 3.280 | 3.170 | 3.220 | 3.190 | 12,039,162 |
| 2022-03-23 | 3.200 | 3.220 | 3.160 | 3.200 | 3.170 | 7,654,282 |
| 2022-03-22 | 3.180 | 3.230 | 3.150 | 3.190 | 3.160 | 11,942,684 |
| 2022-03-21 | 3.160 | 3.190 | 3.080 | 3.170 | 3.140 | 14,379,200 |
| 2022-03-18 | 3.080 | 3.130 | 3.060 | 3.120 | 3.091 | 10,394,400 |
| 2022-03-17 | 3.090 | 3.150 | 3.060 | 3.070 | 3.041 | 13,815,400 |
| 2022-03-16 | 3.090 | 3.100 | 2.920 | 3.060 | 3.031 | 15,981,700 |
| 2022-03-15 | 3.160 | 3.240 | 3.020 | 3.020 | 2.992 | 20,132,100 |
| 2022-03-14 | 3.240 | 3.320 | 3.180 | 3.190 | 3.160 | 18,399,400 |
| 2022-03-11 | 3.230 | 3.300 | 3.170 | 3.280 | 3.249 | 16,964,562 |
| 2022-03-10 | 3.280 | 3.320 | 3.250 | 3.280 | 3.249 | 19,796,700 |
| 2022-03-09 | 3.390 | 3.420 | 3.180 | 3.260 | 3.230 | 36,940,652 |
| 2022-03-08 | 3.490 | 3.510 | 3.350 | 3.420 | 3.388 | 38,399,000 |
| 2022-03-07 | 3.600 | 3.680 | 3.490 | 3.520 | 3.487 | 54,943,564 |
| 2022-03-04 | 3.880 | 3.880 | 3.520 | 3.530 | 3.497 | 91,980,188 |
| 2022-03-03 | 3.450 | 3.700 | 3.350 | 3.700 | 3.665 | 27,147,217 |
| 2022-03-02 | 3.300 | 3.460 | 3.270 | 3.360 | 3.329 | 23,447,000 |
| 2022-03-01 | 3.290 | 3.300 | 3.240 | 3.300 | 3.269 | 10,632,290 |
| 2022-02-28 | 3.290 | 3.340 | 3.210 | 3.280 | 3.249 | 9,423,801 |
| 2022-02-25 | 3.250 | 3.370 | 3.240 | 3.290 | 3.259 | 18,018,551 |
| 2022-02-24 | 3.260 | 3.340 | 3.190 | 3.220 | 3.190 | 17,034,851 |
| 2022-02-23 | 3.280 | 3.280 | 3.230 | 3.260 | 3.230 | 5,848,955 |
| 2022-02-22 | 3.310 | 3.330 | 3.250 | 3.270 | 3.239 | 7,558,406 |
| 2022-02-21 | 3.320 | 3.340 | 3.300 | 3.310 | 3.279 | 8,090,336 |
| 2022-02-18 | 3.290 | 3.330 | 3.250 | 3.330 | 3.299 | 8,270,800 |
| 2022-02-17 | 3.300 | 3.310 | 3.260 | 3.280 | 3.249 | 6,630,500 |
| 2022-02-16 | 3.250 | 3.300 | 3.250 | 3.300 | 3.269 | 7,134,110 |
| 2022-02-15 | 3.300 | 3.300 | 3.210 | 3.240 | 3.210 | 7,078,600 |
| 2022-02-14 | 3.300 | 3.310 | 3.260 | 3.280 | 3.249 | 7,680,101 |
| 2022-02-11 | 3.340 | 3.360 | 3.270 | 3.290 | 3.259 | 6,951,051 |
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.