Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.380 | 3.440 | 3.320 | 3.360 | 3.329 | 7,990,800 |
| 2022-02-09 | 3.360 | 3.400 | 3.310 | 3.350 | 3.319 | 12,728,631 |
| 2022-02-08 | 3.200 | 3.320 | 3.190 | 3.320 | 3.289 | 10,502,600 |
| 2022-02-07 | 3.160 | 3.230 | 3.140 | 3.210 | 3.180 | 7,485,800 |
| 2022-01-28 | 3.110 | 3.190 | 3.050 | 3.130 | 3.101 | 8,932,400 |
| 2022-01-27 | 3.170 | 3.190 | 3.090 | 3.100 | 3.071 | 8,457,800 |
| 2022-01-26 | 3.130 | 3.170 | 3.100 | 3.150 | 3.121 | 6,211,700 |
| 2022-01-25 | 3.270 | 3.280 | 3.120 | 3.130 | 3.101 | 8,347,600 |
| 2022-01-24 | 3.240 | 3.290 | 3.160 | 3.270 | 3.239 | 8,178,500 |
| 2022-01-21 | 3.230 | 3.260 | 3.180 | 3.240 | 3.210 | 8,657,254 |
| 2022-01-20 | 3.330 | 3.340 | 3.230 | 3.230 | 3.200 | 7,413,385 |
| 2022-01-19 | 3.310 | 3.370 | 3.280 | 3.330 | 3.299 | 6,940,600 |
| 2022-01-18 | 3.370 | 3.390 | 3.290 | 3.310 | 3.279 | 6,860,588 |
| 2022-01-17 | 3.340 | 3.380 | 3.320 | 3.350 | 3.319 | 7,173,581 |
| 2022-01-14 | 3.390 | 3.420 | 3.320 | 3.330 | 3.299 | 10,718,381 |
| 2022-01-13 | 3.470 | 3.490 | 3.390 | 3.410 | 3.378 | 10,999,000 |
| 2022-01-12 | 3.340 | 3.420 | 3.330 | 3.410 | 3.378 | 12,052,400 |
| 2022-01-11 | 3.320 | 3.360 | 3.310 | 3.330 | 3.299 | 8,034,200 |
| 2022-01-10 | 3.300 | 3.330 | 3.280 | 3.320 | 3.289 | 7,326,300 |
| 2022-01-07 | 3.290 | 3.340 | 3.280 | 3.290 | 3.259 | 10,549,700 |
| 2022-01-06 | 3.260 | 3.320 | 3.250 | 3.290 | 3.259 | 7,225,783 |
| 2022-01-05 | 3.300 | 3.330 | 3.230 | 3.260 | 3.230 | 9,937,282 |
| 2022-01-04 | 3.200 | 3.330 | 3.190 | 3.300 | 3.269 | 17,206,501 |
| 2021-12-31 | 3.210 | 3.220 | 3.180 | 3.190 | 3.160 | 5,593,500 |
| 2021-12-30 | 3.200 | 3.220 | 3.180 | 3.200 | 3.170 | 7,846,810 |
| 2021-12-29 | 3.180 | 3.230 | 3.170 | 3.200 | 3.170 | 6,546,800 |
| 2021-12-28 | 3.210 | 3.210 | 3.150 | 3.180 | 3.150 | 8,252,700 |
| 2021-12-27 | 3.240 | 3.250 | 3.170 | 3.200 | 3.170 | 11,245,502 |
| 2021-12-24 | 3.280 | 3.300 | 3.200 | 3.240 | 3.210 | 11,898,226 |
| 2021-12-23 | 3.290 | 3.330 | 3.280 | 3.300 | 3.269 | 10,893,061 |
| 2021-12-22 | 3.370 | 3.380 | 3.300 | 3.320 | 3.289 | 11,717,900 |
| 2021-12-21 | 3.210 | 3.380 | 3.170 | 3.330 | 3.299 | 24,203,701 |
| 2021-12-20 | 3.180 | 3.220 | 3.170 | 3.200 | 3.170 | 7,560,000 |
| 2021-12-17 | 3.230 | 3.250 | 3.170 | 3.190 | 3.160 | 9,014,800 |
| 2021-12-16 | 3.160 | 3.230 | 3.150 | 3.230 | 3.200 | 9,301,501 |
| 2021-12-15 | 3.150 | 3.180 | 3.150 | 3.150 | 3.121 | 6,554,921 |
| 2021-12-14 | 3.190 | 3.190 | 3.150 | 3.160 | 3.130 | 8,477,400 |
| 2021-12-13 | 3.220 | 3.250 | 3.190 | 3.200 | 3.170 | 8,247,923 |
| 2021-12-10 | 3.190 | 3.240 | 3.170 | 3.230 | 3.200 | 7,721,600 |
| 2021-12-09 | 3.230 | 3.250 | 3.190 | 3.210 | 3.180 | 8,873,016 |
| 2021-12-08 | 3.250 | 3.280 | 3.220 | 3.230 | 3.200 | 7,481,400 |
| 2021-12-07 | 3.300 | 3.360 | 3.210 | 3.250 | 3.220 | 11,968,923 |
| 2021-12-06 | 3.340 | 3.370 | 3.260 | 3.270 | 3.239 | 10,811,400 |
| 2021-12-03 | 3.350 | 3.360 | 3.290 | 3.330 | 3.299 | 9,450,506 |
| 2021-12-02 | 3.370 | 3.400 | 3.330 | 3.340 | 3.309 | 9,894,148 |
| 2021-12-01 | 3.360 | 3.380 | 3.310 | 3.380 | 3.348 | 11,093,310 |
| 2021-11-30 | 3.370 | 3.440 | 3.330 | 3.350 | 3.319 | 12,898,355 |
| 2021-11-29 | 3.310 | 3.370 | 3.280 | 3.350 | 3.319 | 9,909,202 |
| 2021-11-26 | 3.320 | 3.360 | 3.280 | 3.340 | 3.309 | 8,392,800 |
| 2021-11-25 | 3.280 | 3.360 | 3.260 | 3.350 | 3.319 | 11,307,719 |
| 2021-11-24 | 3.250 | 3.290 | 3.230 | 3.280 | 3.249 | 8,798,403 |
| 2021-11-23 | 3.210 | 3.260 | 3.170 | 3.240 | 3.210 | 8,801,608 |
| 2021-11-22 | 3.160 | 3.200 | 3.140 | 3.180 | 3.150 | 6,363,604 |
| 2021-11-19 | 3.130 | 3.180 | 3.100 | 3.170 | 3.140 | 7,552,101 |
| 2021-11-18 | 3.110 | 3.170 | 3.100 | 3.130 | 3.101 | 9,473,500 |
| 2021-11-17 | 3.120 | 3.120 | 3.080 | 3.110 | 3.081 | 6,927,200 |
| 2021-11-16 | 3.150 | 3.180 | 3.110 | 3.120 | 3.091 | 7,360,100 |
| 2021-11-15 | 3.140 | 3.160 | 3.100 | 3.140 | 3.111 | 6,304,000 |
| 2021-11-12 | 3.170 | 3.180 | 3.130 | 3.150 | 3.121 | 5,973,204 |
| 2021-11-11 | 3.110 | 3.170 | 3.090 | 3.150 | 3.121 | 10,256,700 |
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.