Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.050 | 10.210 | 9.800 | 9.840 | 9.748 | 25,319,197 |
| 2025-01-22 | 10.300 | 10.390 | 9.960 | 10.000 | 9.906 | 29,866,672 |
| 2025-01-21 | 10.060 | 10.230 | 9.790 | 10.140 | 10.045 | 32,393,416 |
| 2025-01-20 | 9.980 | 10.560 | 9.900 | 10.000 | 9.906 | 62,860,208 |
| 2025-01-17 | 9.900 | 10.080 | 9.480 | 9.940 | 9.847 | 67,126,002 |
| 2025-01-16 | 9.710 | 10.080 | 9.690 | 9.940 | 9.847 | 58,941,313 |
| 2025-01-15 | 9.700 | 9.890 | 9.150 | 9.440 | 9.352 | 56,048,824 |
| 2025-01-14 | 9.890 | 10.050 | 9.600 | 9.700 | 9.609 | 56,789,473 |
| 2025-01-13 | 9.500 | 9.900 | 9.150 | 9.870 | 9.778 | 71,851,680 |
| 2025-01-10 | 9.800 | 10.600 | 9.580 | 9.670 | 9.579 | 101,792,028 |
| 2025-01-09 | 10.710 | 11.200 | 9.920 | 10.220 | 10.124 | 187,557,754 |
| 2025-01-08 | 10.860 | 10.860 | 9.870 | 10.860 | 10.758 | 192,789,598 |
| 2025-01-07 | 9.870 | 9.870 | 9.870 | 9.870 | 9.778 | 4,519,950 |
| 2025-01-06 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2025-01-03 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2025-01-02 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2024-12-31 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2024-12-30 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2024-12-27 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2024-12-26 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2024-12-25 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2024-12-24 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2024-12-23 | 8.970 | 8.970 | 8.970 | 8.970 | 8.886 | 0 |
| 2024-12-20 | 8.190 | 8.970 | 8.160 | 8.970 | 8.886 | 67,916,059 |
| 2024-12-19 | 7.900 | 8.150 | 7.850 | 8.150 | 8.074 | 32,439,910 |
| 2024-12-18 | 8.210 | 8.360 | 7.930 | 8.030 | 7.955 | 40,432,195 |
| 2024-12-17 | 8.080 | 8.300 | 7.860 | 8.210 | 8.133 | 38,828,500 |
| 2024-12-16 | 7.870 | 8.300 | 7.810 | 8.070 | 7.994 | 53,182,454 |
| 2024-12-13 | 7.830 | 7.910 | 7.650 | 7.850 | 7.776 | 20,828,040 |
| 2024-12-12 | 7.660 | 8.000 | 7.640 | 7.860 | 7.786 | 31,513,800 |
| 2024-12-11 | 7.530 | 7.750 | 7.480 | 7.660 | 7.588 | 21,859,080 |
| 2024-12-10 | 7.690 | 7.820 | 7.460 | 7.550 | 7.479 | 37,211,088 |
| 2024-12-09 | 7.700 | 7.860 | 7.400 | 7.550 | 7.479 | 25,761,810 |
| 2024-12-06 | 7.600 | 7.830 | 7.450 | 7.730 | 7.658 | 21,314,400 |
| 2024-12-05 | 7.840 | 7.920 | 7.570 | 7.610 | 7.539 | 25,794,577 |
| 2024-12-04 | 7.820 | 8.120 | 7.720 | 7.900 | 7.826 | 30,857,112 |
| 2024-12-03 | 7.450 | 7.930 | 7.250 | 7.880 | 7.806 | 42,000,300 |
| 2024-12-02 | 7.310 | 7.630 | 7.210 | 7.440 | 7.370 | 28,332,550 |
| 2024-11-29 | 7.260 | 7.400 | 7.140 | 7.320 | 7.251 | 25,499,000 |
| 2024-11-28 | 6.820 | 7.320 | 6.820 | 7.250 | 7.182 | 27,952,910 |
| 2024-11-27 | 6.840 | 6.900 | 6.550 | 6.860 | 6.796 | 15,634,349 |
| 2024-11-26 | 6.780 | 7.000 | 6.760 | 6.840 | 6.776 | 14,654,708 |
| 2024-11-25 | 6.720 | 6.930 | 6.670 | 6.820 | 6.756 | 17,128,855 |
| 2024-11-22 | 6.960 | 6.990 | 6.720 | 6.740 | 6.677 | 21,496,779 |
| 2024-11-21 | 7.150 | 7.250 | 6.940 | 6.970 | 6.905 | 20,899,000 |
| 2024-11-20 | 6.960 | 7.180 | 6.920 | 7.150 | 7.083 | 18,720,404 |
| 2024-11-19 | 6.980 | 7.170 | 6.740 | 6.980 | 6.915 | 37,741,247 |
| 2024-11-18 | 7.380 | 7.450 | 6.930 | 6.990 | 6.925 | 25,653,711 |
| 2024-11-15 | 7.440 | 7.620 | 7.380 | 7.410 | 7.341 | 19,623,052 |
| 2024-11-14 | 7.930 | 7.950 | 7.460 | 7.520 | 7.450 | 21,921,602 |
| 2024-11-13 | 7.870 | 8.040 | 7.710 | 7.930 | 7.856 | 16,793,092 |
| 2024-11-12 | 8.040 | 8.180 | 7.820 | 7.940 | 7.866 | 25,338,611 |
| 2024-11-11 | 7.980 | 8.170 | 7.930 | 8.040 | 7.965 | 27,838,304 |
| 2024-11-08 | 7.850 | 8.230 | 7.680 | 7.980 | 7.905 | 42,516,869 |
| 2024-11-07 | 7.660 | 8.060 | 7.450 | 7.750 | 7.677 | 41,963,555 |
| 2024-11-06 | 7.360 | 7.750 | 7.310 | 7.650 | 7.578 | 49,390,369 |
| 2024-11-05 | 6.920 | 7.400 | 6.830 | 7.350 | 7.281 | 46,308,254 |
| 2024-11-04 | 6.900 | 6.980 | 6.720 | 6.910 | 6.845 | 18,568,337 |
| 2024-11-01 | 7.180 | 7.300 | 6.900 | 6.920 | 6.855 | 28,555,304 |
| 2024-10-31 | 7.050 | 7.290 | 7.030 | 7.200 | 7.133 | 31,658,941 |
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.