Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.660 | 9.700 | 9.430 | 9.620 | 9.530 | 17,029,700 |
| 2025-04-25 | 9.110 | 9.800 | 9.070 | 9.590 | 9.500 | 31,930,926 |
| 2025-04-24 | 9.130 | 9.180 | 9.020 | 9.050 | 8.965 | 9,706,811 |
| 2025-04-23 | 9.110 | 9.400 | 9.050 | 9.130 | 9.044 | 24,356,911 |
| 2025-04-22 | 9.190 | 9.240 | 9.060 | 9.070 | 8.985 | 14,396,900 |
| 2025-04-21 | 9.160 | 9.240 | 8.950 | 9.200 | 9.114 | 18,101,972 |
| 2025-04-18 | 8.850 | 9.330 | 8.830 | 9.170 | 9.084 | 29,048,800 |
| 2025-04-17 | 8.750 | 8.970 | 8.660 | 8.830 | 8.747 | 29,148,100 |
| 2025-04-16 | 9.280 | 9.350 | 8.760 | 8.880 | 8.797 | 24,948,968 |
| 2025-04-15 | 9.370 | 9.500 | 9.200 | 9.320 | 9.233 | 14,784,859 |
| 2025-04-14 | 9.420 | 9.780 | 9.240 | 9.280 | 9.193 | 30,415,836 |
| 2025-04-11 | 9.620 | 9.710 | 9.280 | 9.280 | 9.193 | 33,608,940 |
| 2025-04-10 | 9.860 | 10.260 | 9.560 | 9.610 | 9.520 | 38,989,174 |
| 2025-04-09 | 8.810 | 9.860 | 8.220 | 9.740 | 9.649 | 46,971,100 |
| 2025-04-08 | 9.660 | 10.000 | 9.070 | 9.100 | 9.015 | 36,476,795 |
| 2025-04-07 | 10.090 | 10.190 | 10.080 | 10.080 | 9.986 | 21,409,600 |
| 2025-04-03 | 11.420 | 11.500 | 10.910 | 11.200 | 11.095 | 24,270,635 |
| 2025-04-02 | 11.280 | 11.540 | 11.220 | 11.520 | 11.412 | 10,100,200 |
| 2025-04-01 | 11.160 | 11.350 | 11.080 | 11.260 | 11.155 | 15,108,604 |
| 2025-03-31 | 11.570 | 11.570 | 10.870 | 11.150 | 11.046 | 28,963,900 |
| 2025-03-28 | 11.700 | 11.860 | 11.350 | 11.480 | 11.372 | 19,086,400 |
| 2025-03-27 | 11.320 | 11.700 | 11.220 | 11.680 | 11.571 | 20,769,000 |
| 2025-03-26 | 11.440 | 11.740 | 11.220 | 11.350 | 11.244 | 22,968,500 |
| 2025-03-25 | 11.420 | 11.570 | 11.280 | 11.460 | 11.353 | 22,561,300 |
| 2025-03-24 | 11.600 | 11.650 | 11.200 | 11.380 | 11.273 | 29,139,575 |
| 2025-03-21 | 11.520 | 11.720 | 11.500 | 11.600 | 11.491 | 27,263,121 |
| 2025-03-20 | 11.710 | 11.900 | 11.490 | 11.630 | 11.521 | 35,048,301 |
| 2025-03-19 | 12.050 | 12.130 | 11.500 | 11.710 | 11.600 | 37,298,491 |
| 2025-03-18 | 11.900 | 12.140 | 11.740 | 12.050 | 11.937 | 38,577,111 |
| 2025-03-17 | 12.090 | 12.640 | 11.810 | 11.810 | 11.699 | 66,563,706 |
| 2025-03-14 | 12.160 | 12.170 | 11.710 | 11.980 | 11.868 | 23,969,204 |
| 2025-03-13 | 12.150 | 12.200 | 11.910 | 12.060 | 11.947 | 18,561,700 |
| 2025-03-12 | 11.920 | 12.280 | 11.810 | 12.090 | 11.977 | 24,097,002 |
| 2025-03-11 | 11.890 | 12.030 | 11.520 | 11.850 | 11.739 | 36,323,460 |
| 2025-03-10 | 11.960 | 12.350 | 11.760 | 12.080 | 11.967 | 27,259,908 |
| 2025-03-07 | 11.860 | 12.170 | 11.860 | 11.950 | 11.838 | 31,958,151 |
| 2025-03-06 | 11.950 | 12.040 | 11.560 | 11.860 | 11.749 | 37,428,400 |
| 2025-03-05 | 11.010 | 12.080 | 10.850 | 11.850 | 11.739 | 70,431,500 |
| 2025-03-04 | 10.560 | 11.030 | 10.480 | 10.980 | 10.877 | 29,872,104 |
| 2025-03-03 | 10.220 | 10.780 | 10.000 | 10.650 | 10.550 | 50,864,575 |
| 2025-02-28 | 10.030 | 10.480 | 9.880 | 10.130 | 10.035 | 34,735,371 |
| 2025-02-27 | 10.030 | 10.090 | 9.830 | 10.020 | 9.926 | 17,558,100 |
| 2025-02-26 | 9.990 | 10.220 | 9.880 | 9.990 | 9.896 | 22,770,511 |
| 2025-02-25 | 10.070 | 10.150 | 9.780 | 9.950 | 9.857 | 20,322,500 |
| 2025-02-24 | 9.800 | 10.180 | 9.720 | 10.040 | 9.946 | 33,477,363 |
| 2025-02-21 | 9.880 | 9.940 | 9.660 | 9.860 | 9.768 | 20,387,000 |
| 2025-02-20 | 9.760 | 9.960 | 9.560 | 9.820 | 9.728 | 17,092,640 |
| 2025-02-19 | 9.360 | 9.770 | 9.360 | 9.760 | 9.669 | 25,540,797 |
| 2025-02-18 | 9.750 | 9.750 | 9.280 | 9.330 | 9.243 | 23,513,656 |
| 2025-02-17 | 9.710 | 9.880 | 9.570 | 9.710 | 9.619 | 24,765,713 |
| 2025-02-14 | 9.940 | 9.980 | 9.650 | 9.820 | 9.728 | 18,650,950 |
| 2025-02-13 | 9.810 | 10.040 | 9.690 | 9.940 | 9.847 | 24,938,011 |
| 2025-02-12 | 10.300 | 10.320 | 9.710 | 9.810 | 9.718 | 53,423,788 |
| 2025-02-11 | 10.260 | 10.520 | 10.260 | 10.300 | 10.204 | 24,278,108 |
| 2025-02-10 | 10.400 | 10.490 | 10.140 | 10.290 | 10.194 | 41,696,000 |
| 2025-02-07 | 10.230 | 10.680 | 10.190 | 10.400 | 10.303 | 35,173,776 |
| 2025-02-06 | 10.200 | 10.500 | 10.170 | 10.330 | 10.233 | 30,630,476 |
| 2025-02-05 | 10.490 | 10.500 | 9.990 | 10.300 | 10.204 | 51,529,059 |
| 2025-01-27 | 10.150 | 10.720 | 10.090 | 10.410 | 10.313 | 51,822,903 |
| 2025-01-24 | 9.810 | 10.300 | 9.680 | 10.090 | 9.996 | 36,795,685 |
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.