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
2026-07-23	18.590	20.450	18.250	20.450	20.450	74,340,266
2026-07-22	17.500	19.310	17.500	18.590	18.590	73,997,766
2026-07-21	18.520	18.640	17.370	18.040	18.040	80,343,508
2026-07-20	18.170	19.100	17.270	18.800	18.800	90,268,664
2026-07-17	18.370	18.860	17.900	18.090	18.090	74,220,406
2026-07-16	18.190	19.210	18.110	18.540	18.540	91,834,203
2026-07-15	18.100	18.860	17.620	18.660	18.660	126,442,156
2026-07-14	15.770	17.490	15.100	17.490	17.490	110,665,008
2026-07-13	15.100	15.900	14.880	15.900	15.900	60,937,680
2026-07-10	14.160	14.890	13.980	14.450	14.450	26,243,527
2026-07-09	14.170	14.260	13.610	14.150	14.150	27,328,900
2026-07-08	14.530	14.590	14.110	14.150	14.150	21,023,039
2026-07-07	15.080	15.140	14.420	14.490	14.490	27,094,076
2026-07-06	15.050	15.750	14.900	15.170	15.170	33,747,965
2026-07-03	14.680	15.350	14.560	15.070	15.070	36,884,355
2026-07-02	14.720	14.970	14.360	14.390	14.390	33,375,637
2026-07-01	14.670	15.260	14.400	14.580	14.580	33,052,090
2026-06-30	15.240	15.400	14.560	14.770	14.770	35,519,812
2026-06-29	14.870	15.540	14.640	15.450	15.450	35,348,395
2026-06-26	15.820	15.960	14.750	14.870	14.870	30,986,203
2026-06-25	15.820	16.040	15.640	15.760	15.760	27,141,426
2026-06-24	16.300	16.420	15.950	16.190	16.190	24,755,207
2026-06-23	17.100	17.260	16.160	16.190	16.190	45,872,160
2026-06-22	16.850	17.510	16.370	17.360	17.360	45,336,777
2026-06-18	16.860	17.460	16.260	16.720	16.720	35,117,000
2026-06-17	16.820	17.480	16.400	17.010	17.010	32,650,770
2026-06-16	17.040	17.500	16.680	16.820	16.820	44,111,281
2026-06-15	18.070	18.260	16.830	17.300	17.300	48,113,312
2026-06-12	17.380	18.530	16.940	17.570	17.570	41,168,727
2026-06-11	16.980	17.300	16.750	16.990	16.990	23,640,400
2026-06-10	17.050	17.270	16.760	17.140	17.140	26,457,340
2026-06-09	17.800	17.870	16.800	17.350	17.350	46,106,371
2026-06-08	18.010	18.200	17.240	17.480	17.480	60,685,383
2026-06-05	19.300	19.680	18.550	18.630	18.630	40,137,273
2026-06-04	20.500	20.780	19.290	19.440	19.440	42,851,520
2026-06-03	21.000	21.090	20.440	20.850	20.850	24,182,430
2026-06-02	21.310	21.410	20.610	21.050	21.050	22,146,801
2026-06-01	20.410	21.290	19.720	20.960	20.960	39,461,832
2026-05-29	21.320	21.980	21.000	21.260	21.260	32,414,221
2026-05-28	21.610	21.850	20.800	21.050	21.050	28,293,930
2026-05-27	22.450	22.840	21.500	21.650	21.650	41,343,898
2026-05-26	20.960	22.700	20.760	22.450	22.450	59,404,207
2026-05-25	20.990	21.270	20.520	20.760	20.760	23,920,699
2026-05-22	20.870	21.260	20.480	20.940	20.940	23,315,480
2026-05-21	21.000	21.670	20.600	20.660	20.660	29,101,869
2026-05-20	20.780	21.150	20.160	20.770	20.770	22,927,250
2026-05-19	21.000	21.030	20.330	20.780	20.780	23,587,391
2026-05-18	20.760	21.160	20.410	20.720	20.720	41,503,566
2026-05-15	22.170	22.170	20.900	21.130	21.130	37,156,047
2026-05-14	22.900	23.580	22.330	22.330	22.330	24,954,109
2026-05-13	22.720	22.950	22.100	22.820	22.820	36,129,328
2026-05-12	23.430	23.550	22.660	22.720	22.720	28,342,930
2026-05-11	23.680	23.940	23.010	23.160	23.160	28,233,830
2026-05-08	23.450	23.960	23.080	23.680	23.680	27,735,570
2026-05-07	24.730	24.750	23.450	23.600	23.600	44,455,660
2026-05-06	24.900	25.170	24.250	24.730	24.730	34,759,047
2026-04-30	25.090	25.130	24.400	24.900	24.900	27,847,990
2026-04-29	25.050	25.380	24.610	25.260	25.260	21,514,090
2026-04-28	25.490	26.120	25.090	25.200	25.200	28,334,520
2026-04-27	26.000	26.360	25.120	25.590	25.590	36,794,520

← NewerPage 2 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.