Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.240	16.520	15.910	16.480	15.956	2,618,903
2024-01-24	16.340	16.440	15.480	16.120	15.608	4,087,981
2024-01-23	16.400	16.450	15.950	16.240	15.724	2,899,450
2024-01-22	17.360	17.440	16.210	16.360	15.840	3,119,796
2024-01-19	17.840	18.050	17.360	17.360	16.808	2,566,524
2024-01-18	17.950	17.950	17.280	17.850	17.283	2,939,231
2024-01-17	18.370	18.490	17.930	17.970	17.399	2,344,999
2024-01-16	18.350	18.600	18.130	18.370	17.786	2,580,577
2024-01-15	18.990	18.990	18.240	18.350	17.767	2,866,072
2024-01-12	18.840	19.150	18.650	18.870	18.270	2,439,242
2024-01-11	18.710	18.970	18.400	18.840	18.241	2,482,428
2024-01-10	18.650	18.800	18.280	18.560	17.970	2,536,165
2024-01-09	18.590	19.000	18.520	18.650	18.057	3,259,591
2024-01-08	19.100	19.220	18.550	18.560	17.970	3,132,921
2024-01-05	19.380	20.000	19.070	19.220	18.609	3,130,526
2024-01-04	19.810	19.920	19.300	19.530	18.909	3,096,902
2024-01-03	20.280	20.440	19.650	19.910	19.277	3,368,082
2024-01-02	20.490	20.700	20.240	20.320	19.674	3,252,224
2023-12-29	20.190	20.680	20.050	20.570	19.916	4,065,671
2023-12-28	19.380	20.230	19.320	20.190	19.548	3,938,516
2023-12-27	19.190	19.530	19.010	19.520	18.900	2,046,333
2023-12-26	19.500	19.620	19.150	19.290	18.677	2,137,058
2023-12-25	19.700	19.700	19.180	19.420	18.803	2,484,801
2023-12-22	19.490	19.830	19.320	19.440	18.822	2,930,755
2023-12-21	19.180	19.670	19.000	19.510	18.890	3,012,048
2023-12-20	19.730	19.810	19.250	19.270	18.658	2,864,530
2023-12-19	20.270	20.380	19.410	19.740	19.113	5,697,333
2023-12-18	20.080	20.500	19.800	20.270	19.626	6,191,468
2023-12-15	19.500	20.450	19.480	20.080	19.442	7,889,691
2023-12-14	19.570	19.930	19.460	19.500	18.880	2,978,210
2023-12-13	19.600	19.730	19.440	19.460	18.842	2,240,902
2023-12-12	19.710	19.800	19.440	19.600	18.977	3,305,922
2023-12-11	19.650	19.860	19.470	19.720	19.093	3,539,074
2023-12-08	19.920	20.360	19.730	19.850	19.219	4,435,213
2023-12-07	20.310	20.310	19.700	19.920	19.287	4,781,294
2023-12-06	20.210	20.650	20.080	20.320	19.674	3,942,943
2023-12-05	20.740	21.070	20.220	20.290	19.645	5,471,053
2023-12-04	20.510	20.890	20.400	20.890	20.226	5,029,577
2023-12-01	20.380	20.530	20.160	20.430	19.781	4,305,443
2023-11-30	20.490	20.840	20.250	20.410	19.761	5,120,923
2023-11-29	20.700	21.470	20.620	20.810	20.149	8,265,238
2023-11-28	20.300	20.900	19.980	20.750	20.091	6,063,155
2023-11-27	19.960	20.270	19.930	20.150	19.510	4,682,258
2023-11-24	20.450	20.510	20.140	20.200	19.558	4,242,530
2023-11-23	20.020	20.710	19.900	20.510	19.858	5,933,371
2023-11-22	20.710	21.010	20.200	20.280	19.635	10,550,910
2023-11-21	21.150	22.120	20.730	21.010	20.342	12,573,020
2023-11-20	21.510	21.550	21.030	21.290	20.613	11,245,399
2023-11-17	20.900	22.530	20.680	21.900	21.204	16,990,871
2023-11-16	20.060	22.100	20.050	21.130	20.458	19,703,832
2023-11-15	20.200	20.360	19.960	20.270	19.626	11,266,775
2023-11-14	20.460	20.470	19.800	20.210	19.568	15,083,244
2023-11-13	20.130	21.540	19.580	21.100	20.429	31,922,088
2023-11-10	18.500	19.580	18.390	19.580	18.958	6,868,169
2023-11-09	17.860	18.100	17.720	17.800	17.234	3,602,356
2023-11-08	17.900	18.040	17.720	17.940	17.370	2,057,379
2023-11-07	17.990	18.050	17.750	18.000	17.428	2,093,797
2023-11-06	17.760	18.080	17.730	18.020	17.447	2,673,620
2023-11-03	17.310	17.730	17.310	17.630	17.070	1,668,327
2023-11-02	17.780	17.900	17.400	17.400	16.847	2,503,841

← NewerPage 12 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.