Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.450	21.970	21.240	21.740	21.049	12,417,211
2023-07-31	19.710	21.600	19.710	21.600	20.914	10,652,980
2023-07-28	19.540	19.810	19.300	19.640	19.016	2,152,519
2023-07-27	19.640	19.840	19.390	19.540	18.919	1,944,587
2023-07-26	19.840	19.860	19.510	19.570	18.948	1,834,785
2023-07-25	19.230	20.300	19.200	19.840	19.209	3,782,363
2023-07-24	19.450	19.450	19.000	19.070	18.464	2,117,926
2023-07-21	19.310	19.430	19.050	19.420	18.803	1,954,580
2023-07-20	19.590	19.750	19.310	19.310	18.696	2,271,097
2023-07-19	19.850	19.850	19.440	19.520	18.900	2,375,231
2023-07-18	19.420	20.100	19.290	19.850	19.219	4,246,230
2023-07-17	19.880	19.970	19.250	19.390	18.774	4,721,697
2023-07-14	20.710	20.750	19.950	20.010	19.374	6,565,706
2023-07-13	21.250	21.550	20.660	20.790	20.129	6,143,997
2023-07-12	21.720	22.110	21.210	21.230	20.555	4,709,791
2023-07-11	21.900	22.200	21.500	21.990	21.291	3,509,800
2023-07-10	22.310	22.990	21.600	21.930	21.233	4,595,426
2023-07-07	21.710	22.350	21.400	22.310	21.601	5,408,197
2023-07-06	22.740	22.740	21.500	21.830	21.136	6,394,494
2023-07-05	31.890	32.230	31.660	32.160	21.935	7,273,389
2023-07-04	30.990	33.080	30.850	32.430	22.119	14,070,828
2023-07-03	29.530	31.360	29.530	31.270	21.328	10,755,876
2023-06-30	29.310	29.830	28.850	29.530	20.141	4,573,648
2023-06-29	30.570	30.660	29.250	29.250	19.950	6,195,019
2023-06-28	30.830	30.920	30.250	30.420	20.748	3,703,063
2023-06-27	30.020	30.980	29.750	30.740	20.966	6,339,406
2023-06-26	29.370	30.880	29.130	30.300	20.666	6,092,062
2023-06-21	29.500	30.120	29.420	29.600	20.189	4,303,491
2023-06-20	29.790	30.170	29.510	29.590	20.182	4,065,343
2023-06-19	30.100	30.430	29.700	29.880	20.380	4,719,349
2023-06-16	30.270	30.380	29.670	30.080	20.516	6,536,676
2023-06-15	29.210	30.290	28.810	30.190	20.591	9,236,131
2023-06-14	29.750	29.850	29.100	29.310	19.991	5,847,997
2023-06-13	29.540	30.780	29.330	29.630	20.209	10,906,320
2023-06-12	28.500	29.960	28.220	29.920	20.407	11,965,062
2023-06-09	28.370	28.770	28.070	28.450	19.404	4,520,942
2023-06-08	28.560	29.260	28.110	28.360	19.343	5,677,734
2023-06-07	28.900	29.250	28.360	28.530	19.459	5,197,582
2023-06-06	29.270	29.980	28.710	28.900	19.711	8,900,963
2023-06-05	28.860	29.530	28.360	29.260	19.957	12,289,827
2023-06-02	26.300	28.840	26.300	28.840	19.670	10,514,278
2023-06-01	26.190	26.350	25.780	26.220	17.883	2,801,737
2023-05-31	26.510	26.560	25.980	26.040	17.761	2,652,053
2023-05-30	26.410	27.100	26.210	26.500	18.074	3,206,676
2023-05-29	26.880	27.000	26.380	26.410	18.013	2,339,197
2023-05-26	26.800	27.180	25.950	26.900	18.347	3,713,284
2023-05-25	26.750	27.160	26.520	26.850	18.313	2,469,548
2023-05-24	27.000	27.250	26.820	26.930	18.368	2,162,063
2023-05-23	27.430	27.840	27.160	27.160	18.525	3,536,648
2023-05-22	26.860	27.790	26.810	27.570	18.804	4,072,455
2023-05-19	26.800	27.150	26.420	26.960	18.388	2,766,853
2023-05-18	26.460	26.950	26.400	26.870	18.327	3,517,821
2023-05-17	26.380	26.580	26.150	26.530	18.095	2,936,109
2023-05-16	26.970	26.970	26.240	26.380	17.993	3,403,628
2023-05-15	26.500	26.850	26.360	26.760	18.252	3,279,571
2023-05-12	26.510	26.760	26.200	26.330	17.958	2,639,419
2023-05-11	26.600	26.970	26.420	26.700	18.211	3,238,403
2023-05-10	26.090	27.350	25.900	26.770	18.259	5,400,380
2023-05-09	26.510	26.790	26.030	26.070	17.781	4,160,419
2023-05-08	26.500	26.890	26.470	26.510	18.081	2,967,169

← NewerPage 14 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.