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
2026-10-23	13.500	14.090	13.290	14.010	14.010	32,928,867
2026-10-22	14.200	14.370	13.690	13.720	13.720	22,421,910
2026-10-21	14.340	14.450	14.070	14.140	14.140	15,876,881
2026-10-20	14.500	14.580	14.150	14.300	14.300	32,190,202
2026-10-19	14.150	14.820	14.100	14.660	14.660	41,443,440
2026-10-16	14.970	15.100	13.570	14.160	14.160	85,866,628
2026-10-15	15.500	15.500	14.780	14.850	14.850	28,219,057
2026-10-14	15.940	16.170	15.780	15.820	15.820	12,369,618
2026-10-13	15.800	16.200	15.700	16.060	16.060	18,318,844
2026-10-12	16.290	16.470	15.830	15.880	15.880	15,780,100
2026-10-09	16.350	16.430	16.010	16.290	16.290	18,821,633
2026-10-08	16.220	16.770	16.080	16.380	16.380	20,907,793
2026-09-30	16.000	16.360	15.920	16.280	16.280	14,158,245
2026-09-29	15.790	16.320	15.630	16.300	16.300	23,930,701
2026-09-28	15.900	16.000	15.670	15.770	15.770	19,244,023
2026-09-24	16.440	16.560	16.090	16.110	16.110	21,388,391
2026-09-23	17.060	17.100	16.450	16.510	16.510	34,408,711
2026-09-22	16.980	17.230	16.760	17.100	17.100	23,386,748
2026-09-21	17.510	17.580	16.900	16.980	16.980	38,933,285
2026-09-18	17.500	17.700	17.300	17.630	17.630	27,477,184
2026-09-17	17.310	17.680	17.020	17.150	17.150	21,242,287
2026-09-16	17.300	17.600	16.940	17.570	17.570	23,891,000
2026-09-15	17.590	17.650	17.170	17.270	17.270	21,154,396
2026-09-14	17.920	17.920	17.410	17.580	17.580	29,245,137
2026-09-11	18.220	18.520	17.710	18.160	18.160	44,516,754
2026-09-10	19.630	19.660	18.820	18.900	18.900	38,423,812
2026-09-09	19.010	19.860	18.950	19.680	19.680	55,975,805
2026-09-08	18.710	19.230	18.620	19.010	19.010	40,164,984
2026-09-07	18.770	18.840	18.380	18.610	18.610	32,636,834
2026-09-04	19.330	19.390	18.760	18.940	18.940	45,749,211
2026-09-03	18.670	19.700	18.590	19.210	19.210	65,784,961
2026-09-02	18.600	18.930	17.880	18.280	18.280	44,231,270
2026-09-01	18.260	19.150	18.260	18.700	18.700	56,618,797
2026-08-31	18.240	18.500	17.820	18.140	18.140	57,255,793
2026-08-28	18.790	18.870	18.240	18.500	18.500	37,648,273
2026-08-27	18.300	19.030	18.220	18.700	18.700	34,486,824
2026-08-26	17.980	18.570	17.930	18.410	18.410	38,604,410
2026-08-25	18.340	18.400	17.820	17.930	17.930	33,563,168
2026-08-24	18.290	18.620	18.180	18.460	18.460	40,640,551
2026-08-21	17.650	18.470	17.530	18.230	18.230	50,194,512
2026-08-20	18.750	19.010	17.300	17.600	17.600	73,078,180
2026-08-19	18.680	18.830	18.460	18.550	18.550	39,491,414
2026-08-18	19.350	19.690	18.890	19.200	19.200	49,566,727
2026-08-17	19.300	19.930	19.020	19.640	19.640	56,141,699
2026-08-14	19.500	19.660	19.000	19.290	19.290	62,940,398
2026-08-13	20.900	21.000	19.770	20.200	20.200	114,567,938
2026-08-12	19.800	21.340	19.790	21.340	21.340	71,213,977
2026-08-11	20.150	21.230	19.300	19.400	19.400	88,756,742
2026-08-10	19.900	20.360	19.310	19.760	19.760	63,080,969
2026-08-07	18.750	20.120	18.730	19.760	19.760	80,744,953
2026-08-06	19.150	19.200	18.510	18.860	18.860	62,325,879
2026-08-05	18.720	19.630	18.110	18.840	18.840	92,060,492
2026-08-04	18.700	19.260	17.890	19.250	19.250	99,291,672
2026-08-03	20.000	20.190	18.690	18.690	18.690	73,333,258
2026-07-31	19.990	21.980	19.990	20.770	20.770	76,427,039
2026-07-30	20.530	22.130	20.510	21.000	21.000	85,247,625
2026-07-29	19.390	20.980	19.340	20.520	20.520	84,246,094
2026-07-28	19.010	19.950	18.400	19.340	19.340	76,546,406
2026-07-27	18.720	19.900	18.560	19.510	19.510	77,902,320
2026-07-24	20.200	20.200	18.800	19.060	19.060	98,200,141

Page 1 of 21 · 1,212 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.