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
2026-01-21	29.900	29.900	28.160	28.710	28.441	30,670,825
2026-01-20	30.580	30.800	29.010	30.030	29.749	18,705,232
2026-01-19	30.280	30.870	29.400	30.580	30.294	22,964,439
2026-01-16	29.390	30.790	29.200	30.280	29.996	28,377,080
2026-01-15	28.870	30.260	28.510	29.400	29.125	22,231,635
2026-01-14	28.490	29.700	28.200	29.090	28.817	23,002,089
2026-01-13	28.570	29.380	27.850	28.450	28.183	25,217,339
2026-01-12	30.470	30.470	27.070	28.370	28.104	34,100,961
2026-01-09	26.700	27.880	26.590	27.700	27.440	20,387,064
2026-01-08	27.600	27.800	26.630	26.960	26.707	24,147,120
2026-01-07	27.680	28.240	27.070	27.800	27.540	28,248,954
2026-01-06	25.600	27.600	25.600	27.310	27.054	45,160,387
2026-01-05	24.660	25.780	24.660	25.180	24.944	32,085,800
2025-12-31	23.990	24.290	23.320	23.920	23.696	11,611,431
2025-12-30	22.910	24.140	22.600	23.900	23.676	16,651,550
2025-12-29	24.000	24.260	23.190	23.240	23.022	13,206,941
2025-12-26	22.850	24.050	22.630	23.850	23.627	20,723,588
2025-12-25	23.000	23.100	22.550	22.680	22.468	9,725,865
2025-12-24	23.000	23.540	22.520	23.150	22.933	14,653,232
2025-12-23	22.800	23.220	22.520	22.830	22.616	10,158,505
2025-12-22	23.200	23.420	22.400	22.880	22.666	19,848,440
2025-12-19	22.330	23.190	21.960	23.000	22.785	16,741,604
2025-12-18	22.490	22.890	22.200	22.280	22.071	8,234,554
2025-12-17	22.490	22.970	22.000	22.490	22.279	15,375,470
2025-12-16	22.500	22.640	21.810	22.300	22.091	17,148,046
2025-12-15	22.800	23.180	22.350	22.600	22.388	18,416,260
2025-12-12	23.600	24.050	23.070	23.070	22.854	17,691,122
2025-12-11	23.410	24.810	22.610	23.360	23.141	28,637,801
2025-12-10	22.460	23.660	22.460	23.400	23.181	18,526,712
2025-12-09	23.600	23.700	22.000	22.740	22.527	32,175,524
2025-12-08	24.990	24.990	23.510	23.800	23.577	31,040,065
2025-12-05	22.600	24.580	22.370	24.490	24.261	29,238,817
2025-12-04	22.250	22.850	21.930	22.360	22.151	25,316,880
2025-12-03	20.640	22.300	20.520	21.920	21.715	23,981,217
2025-12-02	20.900	20.960	20.100	20.520	20.328	10,792,400
2025-12-01	20.300	20.750	20.240	20.390	20.199	19,279,711
2025-11-28	20.520	20.620	19.980	20.160	19.971	18,501,083
2025-11-27	20.100	20.770	20.080	20.600	20.407	14,499,860
2025-11-26	20.310	20.640	19.680	19.720	19.535	13,776,135
2025-11-25	19.850	20.690	19.630	20.310	20.120	14,336,985
2025-11-24	19.500	19.720	19.100	19.510	19.327	14,250,900
2025-11-21	19.860	20.100	19.110	19.340	19.159	22,706,111
2025-11-20	20.390	20.850	20.200	20.300	20.110	15,910,884
2025-11-19	20.660	20.880	19.900	20.270	20.080	25,580,799
2025-11-18	21.150	21.370	20.200	20.460	20.268	35,249,485
2025-11-17	22.320	22.540	21.420	21.670	21.467	19,262,241
2025-11-14	22.850	23.090	22.500	22.540	22.329	14,269,637
2025-11-13	22.990	23.430	22.500	23.110	22.894	28,573,994
2025-11-12	22.200	23.150	21.890	22.990	22.775	24,493,902
2025-11-11	21.950	23.480	21.700	21.880	21.675	26,028,100
2025-11-10	21.950	22.160	21.280	21.760	21.556	14,366,500
2025-11-07	21.550	22.250	21.470	21.900	21.695	15,114,576
2025-11-06	20.200	21.750	20.060	21.510	21.308	24,832,811
2025-11-05	19.580	20.220	19.300	20.200	20.011	12,817,900
2025-11-04	20.870	20.870	19.800	20.150	19.961	15,941,448
2025-11-03	20.520	20.950	20.040	20.840	20.645	13,497,081
2025-10-31	20.500	21.270	20.400	20.500	20.308	17,410,100
2025-10-30	20.550	21.250	20.300	20.600	20.407	18,564,470
2025-10-29	19.400	21.000	19.180	20.660	20.466	33,251,958
2025-10-28	20.180	20.240	19.240	19.450	19.268	17,373,058

← NewerPage 4 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.