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
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

← NewerPage 5 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.