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
2026-04-24	26.430	27.350	26.280	27.140	27.140	15,583,760
2026-04-23	27.520	27.520	26.310	26.680	26.430	17,890,500
2026-04-22	27.650	28.240	27.100	27.350	27.094	22,111,419
2026-04-21	28.360	28.480	27.610	27.940	27.678	14,791,898
2026-04-20	29.060	29.460	27.900	28.310	28.045	18,556,200
2026-04-17	29.200	29.440	28.800	29.120	28.847	11,251,932
2026-04-16	28.560	29.360	28.400	29.300	29.025	17,034,481
2026-04-15	28.880	29.230	28.100	28.270	28.005	14,347,003
2026-04-14	28.630	29.220	28.470	29.100	28.827	14,632,326
2026-04-13	28.670	28.700	27.540	28.090	27.827	18,800,802
2026-04-10	29.700	29.730	28.480	28.770	28.500	16,772,416
2026-04-09	28.620	29.920	28.530	29.500	29.224	14,071,967
2026-04-08	28.800	29.210	28.200	29.000	28.728	19,492,819
2026-04-07	27.370	28.300	27.220	28.010	27.748	16,911,500
2026-04-03	27.880	28.050	26.860	27.080	26.826	11,015,900
2026-04-02	27.700	28.920	27.630	27.900	27.639	20,856,005
2026-04-01	27.250	28.050	27.100	27.630	27.371	16,035,829
2026-03-31	27.960	28.200	26.370	27.080	26.826	35,394,237
2026-03-30	28.040	28.220	27.200	27.830	27.569	41,233,645
2026-03-27	26.000	27.080	25.860	27.050	26.797	16,310,558
2026-03-26	26.420	27.300	26.120	26.350	26.103	17,638,246
2026-03-25	26.050	26.900	25.700	26.230	25.984	23,154,919
2026-03-24	25.600	26.020	24.950	25.590	25.350	35,591,901
2026-03-23	25.440	26.350	24.820	24.950	24.716	52,382,261
2026-03-20	27.540	27.950	26.700	27.000	26.747	40,838,989
2026-03-19	30.040	30.300	27.540	27.540	27.282	49,421,058
2026-03-18	30.400	30.850	29.940	30.600	30.313	16,380,683
2026-03-17	31.570	32.160	30.330	30.540	30.254	21,014,480
2026-03-16	32.000	32.800	30.600	31.590	31.294	25,105,728
2026-03-13	33.020	33.200	31.430	31.710	31.413	22,463,617
2026-03-12	31.500	33.440	31.490	32.530	32.225	31,297,784
2026-03-11	30.320	31.380	29.960	31.320	31.027	22,328,520
2026-03-10	29.880	30.100	29.310	30.050	29.768	18,598,316
2026-03-09	31.100	31.330	30.250	30.570	30.284	20,464,346
2026-03-06	31.230	31.500	29.850	30.510	30.224	25,821,883
2026-03-05	31.200	32.490	30.730	31.840	31.542	42,988,616
2026-03-04	30.130	31.800	30.050	30.370	30.085	34,528,849
2026-03-03	30.800	31.550	29.900	30.340	30.056	25,926,857
2026-03-02	28.730	30.890	28.610	30.800	30.511	29,577,598
2026-02-27	29.520	30.100	28.100	29.220	28.946	53,553,812
2026-02-26	29.950	30.180	29.480	29.890	29.610	15,271,508
2026-02-25	29.800	30.200	29.100	29.790	29.511	17,728,461
2026-02-24	30.720	30.940	29.200	29.600	29.323	25,148,655
2026-02-13	30.150	30.950	29.480	30.110	29.828	19,856,586
2026-02-12	31.440	31.680	30.400	30.580	30.294	18,285,350
2026-02-11	31.080	31.770	30.780	31.300	31.007	21,694,200
2026-02-10	30.080	31.080	29.900	30.920	30.630	11,370,545
2026-02-09	30.770	31.200	29.760	30.000	29.719	17,825,276
2026-02-06	29.000	31.150	28.870	30.490	30.204	25,324,543
2026-02-05	29.590	29.990	28.680	29.400	29.125	14,118,604
2026-02-04	30.010	30.890	29.140	29.950	29.669	14,641,744
2026-02-03	28.900	30.130	28.900	30.000	29.719	22,509,832
2026-02-02	27.500	30.640	27.500	28.700	28.431	36,252,001
2026-01-30	30.780	31.610	28.700	30.280	29.996	33,869,152
2026-01-29	31.700	33.000	30.040	31.840	31.542	30,076,557
2026-01-28	29.500	31.960	28.920	31.940	31.641	30,111,881
2026-01-27	29.670	30.090	29.070	29.220	28.946	16,551,766
2026-01-26	29.610	30.410	29.420	29.870	29.590	22,902,654
2026-01-23	28.700	29.700	28.490	29.470	29.194	12,697,150
2026-01-22	29.430	29.460	28.260	28.670	28.401	15,239,100

← NewerPage 3 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.