Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.770	26.920	26.310	26.510	18.081	3,205,475
2023-05-04	26.970	27.530	26.440	26.680	18.197	6,226,770
2023-04-28	27.680	28.300	26.580	26.760	18.252	10,054,815
2023-04-27	28.540	28.770	27.850	28.110	19.173	4,262,936
2023-04-26	27.390	28.760	27.070	28.450	19.404	5,999,760
2023-04-25	28.410	28.690	26.930	27.270	18.600	5,509,875
2023-04-24	28.360	28.860	27.960	28.300	19.302	4,114,310
2023-04-21	29.020	29.400	28.330	28.340	19.329	3,702,713
2023-04-20	29.860	29.860	28.850	28.940	19.739	4,998,413
2023-04-19	30.120	30.440	29.840	29.900	20.393	2,677,045
2023-04-18	30.430	30.660	30.080	30.110	20.537	2,694,002
2023-04-17	30.140	30.770	30.000	30.430	20.755	2,699,603
2023-04-14	29.560	30.460	29.520	30.090	20.523	4,178,959
2023-04-13	29.700	30.050	29.440	29.500	20.121	3,016,050
2023-04-12	30.140	30.380	29.420	29.940	20.421	5,072,285
2023-04-11	30.810	30.810	29.900	30.090	20.523	5,557,147
2023-04-10	31.290	31.390	30.700	30.810	21.014	3,421,982
2023-04-07	31.380	31.770	31.060	31.060	21.185	2,937,498
2023-04-06	30.990	31.580	30.920	31.370	21.396	3,052,478
2023-04-04	32.300	32.300	30.800	31.080	21.198	6,623,884
2023-04-03	32.700	32.700	31.990	32.340	22.058	5,219,142
2023-03-31	31.920	33.100	31.900	32.770	22.351	6,538,909
2023-03-30	31.570	31.990	31.150	31.900	21.757	3,877,539
2023-03-29	31.350	32.220	31.340	31.570	21.532	4,321,371
2023-03-28	31.870	31.900	31.160	31.340	21.376	2,673,095
2023-03-27	31.260	31.870	30.390	31.810	21.696	5,029,242
2023-03-24	31.720	32.000	31.360	31.490	21.478	4,042,174
2023-03-23	31.930	32.150	31.440	31.710	21.628	4,293,016
2023-03-22	31.930	32.760	31.690	32.220	21.976	9,475,908
2023-03-21	31.010	31.500	30.500	31.490	21.478	5,280,328
2023-03-20	31.400	31.470	30.530	30.900	21.075	4,261,206
2023-03-17	31.740	31.910	30.970	31.130	21.232	4,857,399
2023-03-16	32.360	32.400	31.530	31.570	21.532	3,802,268
2023-03-15	32.780	33.600	32.370	32.470	22.146	3,661,827
2023-03-14	33.560	33.590	32.030	32.760	22.344	5,185,299
2023-03-13	33.500	33.830	33.000	33.640	22.944	3,536,483
2023-03-10	35.030	35.040	33.510	33.520	22.862	4,806,467
2023-03-09	34.880	35.260	34.580	35.100	23.940	2,693,693
2023-03-08	34.800	35.150	34.400	34.870	23.783	2,915,392
2023-03-07	35.990	36.330	35.080	35.080	23.926	4,446,168
2023-03-06	35.750	36.150	34.870	35.940	24.513	4,213,089
2023-03-03	35.900	36.160	35.540	35.820	24.431	2,931,057
2023-03-02	36.630	36.650	35.400	35.610	24.288	5,618,224
2023-03-01	37.170	37.170	36.180	36.650	24.997	6,002,280
2023-02-28	37.290	37.600	36.710	37.200	25.372	3,571,986
2023-02-27	39.000	39.250	36.800	36.900	25.168	9,296,434
2023-02-24	40.700	40.910	39.440	39.500	26.941	5,454,608
2023-02-23	38.680	40.800	38.550	40.680	27.746	8,880,088
2023-02-22	39.000	39.270	38.390	38.460	26.232	3,914,693
2023-02-21	39.480	39.610	38.730	39.010	26.607	3,975,650
2023-02-20	38.810	39.980	38.500	39.420	26.886	4,800,733
2023-02-17	39.850	40.470	38.380	38.800	26.464	6,500,063
2023-02-16	40.480	41.280	39.530	39.800	27.146	7,265,518
2023-02-15	41.890	42.120	40.250	40.540	27.650	9,560,971
2023-02-14	42.800	42.900	41.510	41.890	28.571	5,949,192
2023-02-13	40.840	42.790	40.450	42.490	28.980	10,451,927
2023-02-10	40.800	41.190	39.650	40.840	27.855	10,630,444
2023-02-09	39.990	42.730	39.880	41.430	28.257	14,999,570
2023-02-08	38.010	41.610	38.010	40.780	27.814	23,788,151
2023-02-07	37.790	38.200	35.800	38.000	25.918	27,188,261

← NewerPage 15 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.