Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 19.760 | 20.440 | 19.760 | 20.180 | 19.991 | 14,741,304 |
| 2025-10-24 | 19.890 | 20.670 | 19.700 | 19.760 | 19.575 | 21,157,136 |
| 2025-10-23 | 19.210 | 19.820 | 19.210 | 19.760 | 19.575 | 19,050,269 |
| 2025-10-22 | 19.080 | 19.440 | 18.840 | 19.180 | 19.000 | 12,800,651 |
| 2025-10-21 | 18.230 | 19.510 | 18.230 | 19.440 | 19.258 | 23,666,895 |
| 2025-10-20 | 18.400 | 18.780 | 17.920 | 18.190 | 18.020 | 11,863,919 |
| 2025-10-17 | 19.000 | 19.010 | 18.100 | 18.220 | 18.049 | 20,612,600 |
| 2025-10-16 | 18.900 | 19.280 | 18.580 | 18.720 | 18.545 | 20,337,322 |
| 2025-10-15 | 17.770 | 19.000 | 17.770 | 18.790 | 18.614 | 24,208,401 |
| 2025-10-14 | 17.670 | 18.200 | 17.600 | 17.770 | 17.604 | 28,691,805 |
| 2025-10-13 | 16.760 | 17.490 | 16.520 | 17.380 | 17.217 | 34,445,227 |
| 2025-10-10 | 17.340 | 18.170 | 17.250 | 17.500 | 17.336 | 30,430,903 |
| 2025-10-09 | 17.500 | 17.900 | 17.050 | 17.500 | 17.336 | 27,982,650 |
| 2025-09-30 | 17.460 | 17.800 | 17.170 | 17.360 | 17.197 | 11,477,122 |
| 2025-09-29 | 17.110 | 17.650 | 16.960 | 17.440 | 17.277 | 11,984,717 |
| 2025-09-26 | 16.610 | 17.520 | 16.610 | 17.100 | 16.940 | 16,917,127 |
| 2025-09-25 | 16.960 | 17.320 | 16.570 | 16.740 | 16.583 | 11,177,773 |
| 2025-09-24 | 16.860 | 17.190 | 16.610 | 16.960 | 16.801 | 12,229,437 |
| 2025-09-23 | 17.170 | 17.230 | 16.380 | 16.940 | 16.781 | 12,234,902 |
| 2025-09-22 | 17.330 | 17.330 | 16.700 | 17.170 | 17.009 | 18,239,738 |
| 2025-09-19 | 16.470 | 17.570 | 16.470 | 17.330 | 17.168 | 19,340,992 |
| 2025-09-18 | 17.000 | 17.000 | 16.400 | 16.510 | 16.355 | 21,915,308 |
| 2025-09-17 | 17.400 | 17.680 | 16.800 | 17.000 | 16.841 | 18,412,625 |
| 2025-09-16 | 17.450 | 17.690 | 16.670 | 17.400 | 17.237 | 23,176,821 |
| 2025-09-15 | 18.100 | 18.210 | 17.460 | 17.550 | 17.386 | 20,659,200 |
| 2025-09-12 | 17.510 | 18.840 | 17.510 | 18.210 | 18.039 | 29,892,411 |
| 2025-09-11 | 16.700 | 17.500 | 16.660 | 17.240 | 17.079 | 33,617,489 |
| 2025-09-10 | 16.350 | 16.760 | 16.240 | 16.720 | 16.563 | 16,302,391 |
| 2025-09-09 | 16.970 | 16.990 | 16.260 | 16.450 | 16.296 | 17,445,865 |
| 2025-09-08 | 17.040 | 17.240 | 16.720 | 16.900 | 16.742 | 12,739,800 |
| 2025-09-05 | 16.710 | 17.400 | 16.550 | 17.030 | 16.870 | 24,427,767 |
| 2025-09-04 | 17.990 | 17.990 | 16.460 | 16.710 | 16.553 | 41,742,268 |
| 2025-09-03 | 18.200 | 18.390 | 17.500 | 17.760 | 17.594 | 19,283,508 |
| 2025-09-02 | 18.420 | 18.490 | 17.730 | 18.100 | 17.930 | 24,156,119 |
| 2025-09-01 | 18.580 | 18.580 | 18.000 | 18.250 | 18.079 | 14,348,651 |
| 2025-08-29 | 17.500 | 18.610 | 17.150 | 18.430 | 18.257 | 29,631,605 |
| 2025-08-28 | 17.280 | 17.600 | 16.960 | 17.380 | 17.217 | 17,875,994 |
| 2025-08-27 | 17.000 | 17.870 | 16.920 | 17.200 | 17.039 | 31,134,704 |
| 2025-08-26 | 16.600 | 17.180 | 16.400 | 17.010 | 16.851 | 19,139,216 |
| 2025-08-25 | 16.880 | 17.180 | 16.490 | 16.620 | 16.464 | 24,673,344 |
| 2025-08-22 | 16.500 | 16.790 | 16.350 | 16.710 | 16.553 | 15,083,944 |
| 2025-08-21 | 16.030 | 16.800 | 15.890 | 16.450 | 16.296 | 26,974,910 |
| 2025-08-20 | 15.320 | 16.200 | 15.020 | 16.030 | 15.880 | 25,226,314 |
| 2025-08-19 | 15.200 | 15.840 | 15.110 | 15.320 | 15.176 | 19,840,208 |
| 2025-08-18 | 15.640 | 15.740 | 14.950 | 15.200 | 15.058 | 28,501,222 |
| 2025-08-15 | 15.480 | 15.760 | 15.220 | 15.560 | 15.414 | 18,142,203 |
| 2025-08-14 | 15.870 | 15.900 | 15.480 | 15.510 | 15.365 | 10,862,500 |
| 2025-08-13 | 15.400 | 16.170 | 15.400 | 15.860 | 15.711 | 20,779,919 |
| 2025-08-12 | 15.510 | 15.660 | 15.000 | 15.420 | 15.276 | 15,842,509 |
| 2025-08-11 | 15.870 | 15.870 | 15.360 | 15.500 | 15.355 | 23,101,612 |
| 2025-08-08 | 15.600 | 16.020 | 15.430 | 15.850 | 15.702 | 21,307,621 |
| 2025-08-07 | 15.400 | 15.770 | 15.220 | 15.670 | 15.523 | 23,856,888 |
| 2025-08-06 | 15.210 | 15.980 | 15.080 | 15.390 | 15.246 | 36,851,875 |
| 2025-08-05 | 14.920 | 15.270 | 14.710 | 15.120 | 14.978 | 11,430,700 |
| 2025-08-04 | 14.440 | 14.950 | 14.430 | 14.850 | 14.711 | 13,573,191 |
| 2025-08-01 | 14.850 | 14.910 | 14.410 | 14.530 | 14.394 | 17,064,512 |
| 2025-07-31 | 14.950 | 15.190 | 14.820 | 14.850 | 14.711 | 17,218,104 |
| 2025-07-30 | 15.590 | 15.710 | 15.120 | 15.190 | 15.048 | 13,586,100 |
| 2025-07-29 | 15.360 | 15.790 | 15.110 | 15.640 | 15.493 | 19,422,304 |
| 2025-07-28 | 15.630 | 15.630 | 15.040 | 15.540 | 15.394 | 24,356,200 |
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.