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
2025-04-28	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

← NewerPage 7 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.