Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.380	17.850	17.280	17.820	17.254	3,369,939
2023-10-31	17.310	17.560	17.180	17.380	16.828	2,257,109
2023-10-30	17.030	17.500	17.030	17.390	16.837	2,728,189
2023-10-27	16.640	17.200	16.500	17.130	16.586	3,482,576
2023-10-26	16.540	16.780	16.160	16.750	16.218	2,617,583
2023-10-25	16.500	17.000	16.490	16.540	16.014	3,409,830
2023-10-24	16.280	16.460	15.970	16.420	15.898	3,955,420
2023-10-23	17.090	17.240	16.100	16.290	15.772	3,560,873
2023-10-20	16.870	17.450	16.680	17.070	16.527	3,896,228
2023-10-19	17.510	17.580	16.800	16.890	16.353	4,133,364
2023-10-18	17.950	17.950	17.610	17.630	17.070	1,931,719
2023-10-17	18.130	18.260	17.810	17.980	17.409	1,992,108
2023-10-16	18.580	18.580	18.060	18.120	17.544	2,261,883
2023-10-13	18.640	18.690	18.280	18.480	17.893	3,596,094
2023-10-12	18.550	19.080	18.310	18.820	18.222	6,843,044
2023-10-11	17.830	18.430	17.800	18.150	17.573	3,568,314
2023-10-10	17.780	18.030	17.710	17.800	17.234	2,107,288
2023-10-09	17.700	17.950	17.580	17.720	17.157	2,230,950
2023-09-28	17.400	17.840	17.400	17.650	17.089	2,083,104
2023-09-27	17.450	17.880	17.330	17.440	16.886	2,613,981
2023-09-26	17.670	17.910	17.400	17.450	16.895	3,355,588
2023-09-25	17.490	18.630	17.380	17.910	17.341	6,271,615
2023-09-22	17.190	17.520	17.060	17.500	16.944	2,849,875
2023-09-21	17.510	17.750	17.250	17.260	16.711	2,627,118
2023-09-20	18.000	18.040	17.600	17.660	17.099	2,992,457
2023-09-19	18.320	18.550	17.960	18.040	17.467	2,309,170
2023-09-18	17.940	18.670	17.800	18.320	17.738	3,696,082
2023-09-15	17.860	18.200	17.570	18.020	17.447	2,966,133
2023-09-14	18.210	18.380	17.750	17.820	17.254	2,716,982
2023-09-13	18.550	18.550	17.980	18.210	17.631	2,223,842
2023-09-12	18.550	18.860	18.510	18.530	17.941	1,999,523
2023-09-11	18.470	18.730	18.260	18.600	18.009	2,056,318
2023-09-08	18.200	18.570	18.200	18.500	17.912	1,436,630
2023-09-07	18.860	18.890	18.280	18.280	17.699	2,935,233
2023-09-06	18.880	19.100	18.810	18.890	18.290	2,205,008
2023-09-05	18.930	19.050	18.760	19.010	18.406	2,261,725
2023-09-04	18.610	19.080	18.580	19.020	18.416	4,093,411
2023-09-01	18.240	18.650	18.240	18.500	17.912	1,973,871
2023-08-31	18.440	18.540	18.280	18.360	17.776	1,463,830
2023-08-30	18.450	18.700	18.300	18.550	17.960	2,831,369
2023-08-29	17.900	18.780	17.810	18.550	17.960	3,208,620
2023-08-28	18.840	19.030	17.730	17.950	17.380	2,889,242
2023-08-25	18.400	18.400	17.810	17.900	17.331	2,185,486
2023-08-24	17.800	18.970	17.600	18.500	17.912	4,654,820
2023-08-23	18.370	18.370	17.700	17.720	17.157	2,199,206
2023-08-22	18.380	18.650	17.860	18.330	17.747	2,667,373
2023-08-21	18.320	18.710	18.250	18.380	17.796	1,928,169
2023-08-18	18.720	18.860	18.340	18.340	17.757	2,284,369
2023-08-17	18.420	18.840	18.160	18.730	18.135	2,729,302
2023-08-16	18.720	18.840	18.410	18.490	17.902	2,338,267
2023-08-15	19.180	19.260	18.520	18.720	18.125	3,721,246
2023-08-14	19.360	19.470	18.900	19.200	18.590	3,706,176
2023-08-11	20.070	20.080	19.560	19.560	18.938	3,260,809
2023-08-10	20.400	20.540	19.920	19.920	19.287	4,056,838
2023-08-09	20.410	20.710	20.300	20.620	19.965	3,341,495
2023-08-08	20.970	20.990	20.460	20.570	19.916	3,871,783
2023-08-07	21.030	21.130	20.800	20.950	20.284	3,483,668
2023-08-04	21.150	21.320	20.860	20.930	20.265	4,285,731
2023-08-03	21.230	21.380	20.870	21.110	20.439	5,186,890
2023-08-02	21.820	21.820	21.280	21.380	20.701	7,590,990

← NewerPage 13 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.