Shandong Hongchuang Aluminum Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.220 | 7.390 | 7.070 | 7.110 | 7.043 | 37,192,106 |
| 2024-10-29 | 7.160 | 7.610 | 7.070 | 7.360 | 7.291 | 50,078,969 |
| 2024-10-28 | 7.200 | 7.320 | 6.980 | 7.160 | 7.093 | 42,548,500 |
| 2024-10-25 | 7.480 | 7.480 | 7.000 | 7.200 | 7.133 | 55,508,502 |
| 2024-10-24 | 6.940 | 7.540 | 6.880 | 7.440 | 7.370 | 55,030,720 |
| 2024-10-23 | 7.030 | 7.320 | 6.800 | 6.940 | 6.875 | 75,175,800 |
| 2024-10-22 | 6.240 | 6.770 | 6.100 | 6.770 | 6.707 | 45,622,450 |
| 2024-10-21 | 6.360 | 6.410 | 6.010 | 6.150 | 6.092 | 30,976,202 |
| 2024-10-18 | 6.090 | 6.430 | 6.090 | 6.280 | 6.221 | 32,057,356 |
| 2024-10-17 | 6.110 | 6.250 | 6.090 | 6.120 | 6.063 | 14,696,500 |
| 2024-10-16 | 6.000 | 6.230 | 5.960 | 6.110 | 6.053 | 21,992,042 |
| 2024-10-15 | 6.150 | 6.490 | 6.040 | 6.060 | 6.003 | 33,671,910 |
| 2024-10-14 | 5.770 | 6.200 | 5.770 | 6.140 | 6.083 | 33,738,595 |
| 2024-10-11 | 5.830 | 5.890 | 5.660 | 5.780 | 5.726 | 14,364,467 |
| 2024-10-10 | 5.760 | 6.050 | 5.660 | 5.810 | 5.756 | 23,903,896 |
| 2024-10-09 | 5.920 | 6.050 | 5.640 | 5.740 | 5.686 | 33,299,655 |
| 2024-10-08 | 6.460 | 6.460 | 5.820 | 6.030 | 5.974 | 64,335,458 |
| 2024-09-30 | 5.810 | 5.870 | 5.500 | 5.870 | 5.815 | 43,978,412 |
| 2024-09-27 | 5.290 | 5.650 | 5.260 | 5.440 | 5.389 | 26,655,800 |
| 2024-09-26 | 5.000 | 5.250 | 4.950 | 5.220 | 5.171 | 16,797,400 |
| 2024-09-25 | 5.090 | 5.370 | 4.940 | 4.980 | 4.933 | 19,876,843 |
| 2024-09-24 | 4.820 | 5.080 | 4.790 | 5.060 | 5.013 | 14,213,900 |
| 2024-09-23 | 4.740 | 4.870 | 4.740 | 4.770 | 4.725 | 4,945,100 |
| 2024-09-20 | 4.760 | 4.780 | 4.660 | 4.760 | 4.715 | 4,664,626 |
| 2024-09-19 | 4.620 | 4.810 | 4.590 | 4.730 | 4.686 | 6,859,100 |
| 2024-09-18 | 4.690 | 4.770 | 4.520 | 4.620 | 4.577 | 8,103,731 |
| 2024-09-13 | 4.830 | 5.050 | 4.690 | 4.690 | 4.646 | 18,933,331 |
| 2024-09-12 | 4.890 | 4.950 | 4.840 | 4.860 | 4.815 | 3,856,000 |
| 2024-09-11 | 4.750 | 4.900 | 4.750 | 4.850 | 4.805 | 4,534,400 |
| 2024-09-10 | 4.760 | 4.830 | 4.710 | 4.800 | 4.755 | 6,287,100 |
| 2024-09-09 | 4.870 | 4.870 | 4.610 | 4.810 | 4.765 | 16,500,600 |
| 2024-09-06 | 4.740 | 4.910 | 4.630 | 4.910 | 4.864 | 10,827,600 |
| 2024-09-05 | 4.770 | 4.820 | 4.700 | 4.740 | 4.696 | 6,532,300 |
| 2024-09-04 | 4.890 | 4.890 | 4.750 | 4.790 | 4.745 | 5,445,000 |
| 2024-09-03 | 4.940 | 4.990 | 4.850 | 4.870 | 4.824 | 5,686,159 |
| 2024-09-02 | 5.050 | 5.070 | 4.920 | 4.950 | 4.904 | 6,501,000 |
| 2024-08-30 | 4.970 | 5.100 | 4.960 | 5.050 | 5.003 | 7,003,700 |
| 2024-08-29 | 4.790 | 5.030 | 4.760 | 5.010 | 4.963 | 7,752,308 |
| 2024-08-28 | 4.820 | 4.870 | 4.770 | 4.820 | 4.775 | 3,635,400 |
| 2024-08-27 | 4.810 | 4.860 | 4.770 | 4.810 | 4.765 | 4,240,212 |
| 2024-08-26 | 4.840 | 4.920 | 4.800 | 4.830 | 4.785 | 4,886,288 |
| 2024-08-23 | 4.710 | 4.850 | 4.700 | 4.830 | 4.785 | 5,160,600 |
| 2024-08-22 | 4.870 | 4.890 | 4.750 | 4.760 | 4.715 | 5,678,200 |
| 2024-08-21 | 4.890 | 4.970 | 4.850 | 4.880 | 4.834 | 5,345,900 |
| 2024-08-20 | 5.020 | 5.060 | 4.850 | 4.880 | 4.834 | 8,758,000 |
| 2024-08-19 | 5.010 | 5.080 | 4.950 | 5.010 | 4.963 | 7,093,500 |
| 2024-08-16 | 5.070 | 5.150 | 4.980 | 5.010 | 4.963 | 7,434,608 |
| 2024-08-15 | 4.980 | 5.060 | 4.950 | 5.030 | 4.983 | 7,710,004 |
| 2024-08-14 | 5.060 | 5.090 | 4.970 | 4.980 | 4.933 | 5,045,304 |
| 2024-08-13 | 5.070 | 5.120 | 5.010 | 5.070 | 5.023 | 4,790,800 |
| 2024-08-12 | 5.140 | 5.170 | 5.020 | 5.080 | 5.032 | 6,031,300 |
| 2024-08-09 | 5.080 | 5.200 | 5.080 | 5.150 | 5.102 | 7,028,800 |
| 2024-08-08 | 5.050 | 5.170 | 4.990 | 5.080 | 5.032 | 4,911,700 |
| 2024-08-07 | 5.050 | 5.110 | 5.000 | 5.040 | 4.993 | 3,953,000 |
| 2024-08-06 | 4.920 | 5.100 | 4.920 | 5.070 | 5.023 | 7,786,700 |
| 2024-08-05 | 5.000 | 5.100 | 4.900 | 4.920 | 4.874 | 9,931,600 |
| 2024-08-02 | 5.060 | 5.100 | 4.960 | 5.010 | 4.963 | 6,161,700 |
| 2024-08-01 | 5.320 | 5.390 | 5.050 | 5.080 | 5.032 | 14,961,700 |
| 2024-07-31 | 4.930 | 5.400 | 4.890 | 5.340 | 5.290 | 18,938,100 |
| 2024-07-30 | 4.910 | 4.930 | 4.830 | 4.920 | 4.874 | 4,801,007 |
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.