Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.450	15.570	15.250	15.420	14.930	4,010,980
2024-04-29	15.020	15.490	14.960	15.470	14.978	4,665,833
2024-04-26	14.890	15.220	14.810	15.110	14.630	4,284,417
2024-04-25	14.770	15.230	14.660	15.030	14.552	6,079,574
2024-04-24	14.700	15.000	14.550	14.850	14.378	4,006,650
2024-04-23	14.640	14.870	14.500	14.700	14.233	3,492,661
2024-04-22	15.120	15.170	14.500	14.620	14.155	5,520,778
2024-04-19	15.490	15.890	15.140	15.210	14.727	7,505,140
2024-04-18	15.800	15.800	15.070	15.250	14.765	7,820,257
2024-04-17	14.700	15.480	14.500	15.480	14.988	11,164,987
2024-04-16	14.800	15.070	14.070	14.070	13.623	11,267,209
2024-04-15	16.390	16.940	15.630	15.630	15.133	13,248,213
2024-04-12	17.950	18.550	17.370	17.370	16.818	17,318,966
2024-04-11	20.360	20.360	18.550	19.300	18.687	33,110,009
2024-04-10	18.510	18.510	18.510	18.510	17.922	4,230,842
2024-04-09	15.650	17.500	15.600	16.830	16.295	10,804,506
2024-04-08	16.330	16.680	15.880	15.910	15.404	8,107,499
2024-04-03	16.150	16.400	16.050	16.230	15.714	6,325,192
2024-04-02	16.270	16.410	15.950	16.040	15.530	5,277,955
2024-04-01	16.190	16.470	16.030	16.260	15.743	6,935,554
2024-03-29	16.740	16.740	16.170	16.180	15.666	6,334,622
2024-03-28	15.510	16.900	15.190	16.680	16.150	13,721,563
2024-03-27	15.190	16.720	15.150	15.710	15.211	11,601,625
2024-03-26	15.060	15.260	14.680	15.200	14.717	3,642,988
2024-03-25	15.610	15.680	15.000	15.060	14.581	3,732,342
2024-03-22	15.970	16.040	15.460	15.670	15.172	3,621,545
2024-03-21	16.140	16.260	15.830	16.020	15.511	3,256,058
2024-03-20	15.720	15.960	15.710	15.950	15.443	2,610,208
2024-03-19	15.720	16.060	15.620	15.770	15.269	3,322,642
2024-03-18	15.700	15.860	15.550	15.770	15.269	4,419,225
2024-03-15	15.070	15.540	14.960	15.530	15.036	3,916,633
2024-03-14	15.300	15.500	14.910	15.140	14.659	3,378,047
2024-03-13	15.130	15.360	14.970	15.270	14.785	3,936,361
2024-03-12	14.940	15.190	14.860	15.050	14.572	3,402,986
2024-03-11	14.500	15.000	14.500	14.940	14.465	3,416,987
2024-03-08	14.700	14.830	14.300	14.570	14.107	2,644,094
2024-03-07	14.560	15.070	14.530	14.700	14.233	4,655,560
2024-03-06	14.350	14.650	14.180	14.530	14.068	2,943,040
2024-03-05	14.470	14.560	14.210	14.380	13.923	2,961,169
2024-03-04	14.780	14.910	14.270	14.560	14.097	3,127,098
2024-03-01	14.530	14.750	14.400	14.670	14.204	4,449,299
2024-02-29	13.930	15.010	13.930	14.550	14.088	5,515,851
2024-02-28	15.080	15.380	13.880	13.910	13.468	7,128,707
2024-02-27	14.660	15.300	14.530	15.140	14.659	5,786,645
2024-02-26	14.500	14.720	14.230	14.430	13.971	4,863,959
2024-02-23	13.900	14.290	13.740	14.240	13.787	4,269,453
2024-02-22	13.480	13.890	13.400	13.890	13.449	3,598,773
2024-02-21	13.410	14.050	13.210	13.540	13.110	4,893,210
2024-02-20	13.330	13.460	13.070	13.460	13.032	3,377,189
2024-02-19	12.900	13.990	12.900	13.390	12.964	6,398,275
2024-02-08	11.730	12.860	10.730	12.850	12.442	8,493,864
2024-02-07	12.190	12.560	11.440	11.690	11.318	6,343,348
2024-02-06	11.800	12.450	11.160	12.190	11.803	5,126,018
2024-02-05	13.020	13.200	11.810	11.850	11.473	5,331,306
2024-02-02	13.860	14.210	12.600	13.120	12.703	3,514,250
2024-02-01	14.050	14.090	13.530	13.890	13.449	3,044,337
2024-01-31	15.000	15.020	14.020	14.050	13.603	3,000,603
2024-01-30	15.310	15.550	14.860	14.860	14.388	2,153,026
2024-01-29	16.000	16.130	15.380	15.400	14.911	2,688,714
2024-01-26	16.520	16.540	15.910	16.000	15.492	3,176,641

← NewerPage 11 of 21 · 1,212 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.