Guangdong Hoshion Aluminium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.830	11.840	11.530	11.600	11.403	1,009,906
2024-07-26	11.510	11.840	11.420	11.770	11.570	1,252,964
2024-07-25	11.200	11.610	11.130	11.450	11.256	1,732,296
2024-07-24	11.630	11.710	11.280	11.310	11.118	1,754,744
2024-07-23	12.080	12.130	11.590	11.630	11.433	1,970,420
2024-07-22	12.170	12.210	11.980	12.040	11.836	1,070,900
2024-07-19	12.120	12.280	11.880	12.170	11.964	1,498,613
2024-07-18	12.240	12.240	11.920	12.110	11.905	1,932,225
2024-07-17	12.660	12.850	12.290	12.350	12.141	2,572,317
2024-07-16	12.600	12.650	12.380	12.630	12.416	2,024,612
2024-07-15	12.770	12.800	12.500	12.640	12.238	1,897,830
2024-07-12	12.860	12.890	12.680	12.760	12.354	1,859,775
2024-07-11	12.480	12.950	12.380	12.860	12.451	2,906,186
2024-07-10	12.210	12.520	12.210	12.260	11.870	2,031,347
2024-07-09	11.800	12.230	11.630	12.230	11.841	2,600,974
2024-07-08	12.150	12.310	11.780	11.800	11.425	2,757,039
2024-07-05	12.200	12.300	11.940	12.270	11.880	2,253,166
2024-07-04	12.770	12.830	12.200	12.270	11.880	1,868,851
2024-07-03	13.000	13.020	12.730	12.780	12.374	953,535
2024-07-02	13.000	13.080	12.830	12.920	12.509	1,199,540
2024-07-01	12.700	13.010	12.670	13.000	12.587	1,826,100
2024-06-28	12.690	12.980	12.630	12.760	12.354	1,293,348
2024-06-27	13.220	13.280	12.680	12.680	12.277	1,508,661
2024-06-26	12.700	13.050	12.480	13.020	12.606	1,743,584
2024-06-25	12.440	13.100	12.390	12.700	12.296	3,309,888
2024-06-24	13.010	13.140	12.250	12.340	11.948	3,885,439
2024-06-21	13.270	13.270	13.050	13.170	12.751	964,871
2024-06-20	13.410	13.550	13.160	13.170	12.751	1,576,283
2024-06-19	13.580	13.680	13.470	13.500	13.071	1,063,984
2024-06-18	13.480	13.590	13.360	13.570	13.139	1,335,154
2024-06-17	13.450	13.580	13.260	13.470	13.042	1,297,608
2024-06-14	13.400	13.430	13.230	13.390	12.964	1,419,287
2024-06-13	13.580	13.720	13.350	13.450	13.023	1,413,585
2024-06-12	13.390	13.630	13.320	13.570	13.139	1,312,365
2024-06-11	13.390	13.440	12.960	13.400	12.974	1,562,206
2024-06-07	13.110	13.390	13.030	13.370	12.945	2,058,811
2024-06-06	13.440	13.580	12.900	13.030	12.616	3,445,236
2024-06-05	13.810	14.100	13.390	13.480	13.052	3,797,485
2024-06-04	14.080	14.080	13.590	13.800	13.361	3,193,892
2024-06-03	14.460	14.470	14.030	14.140	13.691	2,357,291
2024-05-31	14.560	14.570	14.410	14.460	14.000	1,527,951
2024-05-30	14.860	14.980	14.480	14.510	14.049	2,800,004
2024-05-29	14.460	15.170	14.350	14.870	14.397	3,580,889
2024-05-28	14.510	14.690	14.340	14.460	14.000	1,975,580
2024-05-27	14.370	14.530	14.140	14.510	14.049	2,210,773
2024-05-24	14.470	14.580	14.350	14.350	13.894	1,918,460
2024-05-23	15.000	15.000	14.490	14.570	14.107	2,808,782
2024-05-22	14.840	15.120	14.820	15.070	14.591	2,649,133
2024-05-21	15.380	15.530	14.850	14.940	14.465	3,461,243
2024-05-20	14.990	15.330	14.970	15.240	14.756	3,632,031
2024-05-17	14.800	14.930	14.630	14.900	14.426	2,664,707
2024-05-16	14.920	15.020	14.770	14.810	14.339	2,118,088
2024-05-15	14.930	15.080	14.720	14.800	14.330	2,456,747
2024-05-14	15.110	15.230	14.900	14.920	14.446	2,636,700
2024-05-13	15.030	15.150	14.740	14.930	14.456	4,008,493
2024-05-10	16.000	16.020	15.350	15.500	15.007	3,742,233
2024-05-09	15.380	15.950	15.380	15.830	15.327	4,476,499
2024-05-08	15.710	15.710	15.310	15.340	14.852	3,257,872
2024-05-07	15.890	16.030	15.740	15.780	15.278	4,090,992
2024-05-06	15.450	15.900	15.450	15.900	15.395	4,223,714

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1700 CNY
2025-07-08	0.1700 CNY
2024-07-16	0.1906 CNY
2023-07-06	0.4385 CNY
2022-06-01	0.2020 CNY
2021-07-08	0.0630 CNY
2020-07-08	0.0120 CNY
2019-06-06	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.