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
2025-07-25	14.910	15.790	14.750	15.630	15.484	27,736,807
2025-07-24	14.590	15.090	14.330	14.930	14.790	23,920,901
2025-07-23	14.100	14.830	14.000	14.590	14.453	26,469,300
2025-07-22	14.450	14.470	13.900	14.150	14.017	30,365,354
2025-07-21	14.500	14.710	14.020	14.460	14.325	26,916,604
2025-07-18	13.880	14.400	13.700	14.380	14.245	24,896,190
2025-07-17	13.360	13.800	13.340	13.780	13.651	18,644,500
2025-07-16	13.260	13.620	13.160	13.360	13.235	17,392,000
2025-07-15	13.280	13.380	13.060	13.300	13.175	11,677,200
2025-07-14	13.150	13.340	13.060	13.300	13.175	11,239,910
2025-07-11	13.100	13.200	13.000	13.140	13.017	12,296,081
2025-07-10	12.980	13.120	12.700	13.050	12.928	13,434,722
2025-07-09	12.960	13.090	12.710	12.860	12.740	13,346,392
2025-07-08	12.920	13.040	12.750	12.970	12.849	18,385,900
2025-07-07	13.220	13.370	12.810	12.910	12.789	23,038,300
2025-07-04	13.280	13.550	13.230	13.300	13.175	16,341,200
2025-07-03	13.530	13.590	13.190	13.270	13.146	19,925,888
2025-07-02	13.440	13.780	13.320	13.520	13.393	19,258,400
2025-07-01	13.150	13.650	12.960	13.520	13.393	24,074,676
2025-06-30	13.460	13.460	12.920	13.280	13.156	28,581,353
2025-06-27	13.520	13.600	13.160	13.490	13.364	43,609,800
2025-06-26	12.330	13.300	12.330	13.300	13.175	57,801,100
2025-06-25	12.340	12.380	12.040	12.300	12.185	21,040,500
2025-06-24	11.510	12.420	11.470	12.340	12.224	70,695,900
2025-06-23	11.030	11.440	10.990	11.370	11.264	17,310,200
2025-06-20	11.150	11.300	10.960	11.100	10.996	16,827,800
2025-06-19	11.550	11.650	11.110	11.130	11.026	15,728,259
2025-06-18	11.540	11.660	11.350	11.550	11.442	16,273,500
2025-06-17	11.590	11.700	11.420	11.540	11.432	16,255,000
2025-06-16	11.380	11.690	11.350	11.670	11.561	23,593,098
2025-06-13	11.840	11.840	11.220	11.410	11.303	25,543,243
2025-06-12	11.650	11.810	11.460	11.750	11.640	31,076,805
2025-06-11	11.190	11.630	11.130	11.560	11.452	33,637,840
2025-06-10	11.190	11.450	10.950	11.200	11.095	23,478,576
2025-06-09	11.280	11.460	10.950	11.140	11.036	21,238,600
2025-06-06	11.110	11.220	10.880	11.220	11.115	25,140,101
2025-06-05	10.410	11.100	10.340	10.960	10.857	33,063,977
2025-06-04	10.330	10.590	10.190	10.430	10.332	22,169,600
2025-06-03	10.100	10.400	10.010	10.280	10.184	18,460,932
2025-05-30	10.450	10.450	10.160	10.190	10.095	17,112,404
2025-05-29	10.450	10.590	10.360	10.390	10.293	16,003,500
2025-05-28	10.390	10.740	10.350	10.450	10.352	32,733,188
2025-05-27	10.850	10.850	10.350	10.390	10.293	43,237,669
2025-05-26	10.800	11.300	10.650	10.860	10.758	45,304,324
2025-05-23	11.260	11.280	10.770	10.800	10.699	107,985,963
2025-05-22	11.390	12.050	11.290	11.920	11.808	41,268,723
2025-05-21	11.180	11.490	10.920	11.380	11.273	33,535,120
2025-05-20	11.130	11.440	10.940	11.180	11.075	20,223,032
2025-05-19	11.300	11.450	10.870	11.220	11.115	32,865,175
2025-05-16	10.750	10.990	10.740	10.900	10.798	17,334,536
2025-05-15	10.230	10.950	10.140	10.830	10.729	36,354,939
2025-05-14	10.300	10.530	10.130	10.220	10.124	24,487,841
2025-05-13	10.200	10.400	10.170	10.300	10.204	25,508,284
2025-05-12	9.790	10.190	9.760	10.140	10.045	32,380,089
2025-05-09	9.930	9.940	9.480	9.730	9.639	26,070,800
2025-05-08	9.840	10.200	9.750	9.910	9.817	31,461,220
2025-05-07	9.940	10.220	9.740	9.810	9.718	27,958,600
2025-05-06	9.920	10.040	9.770	9.840	9.748	21,272,777
2025-04-30	9.560	10.010	9.540	9.810	9.718	24,386,440
2025-04-29	9.500	9.730	9.500	9.610	9.520	16,552,901

← NewerPage 6 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.