Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	35.030	35.260	34.570	35.200	24.008	7,955,446
2023-02-03	36.280	36.300	34.570	35.360	24.117	10,794,960
2023-02-02	36.970	37.070	35.800	36.240	24.718	10,590,451
2023-02-01	36.300	37.450	35.950	36.980	25.222	12,197,071
2023-01-31	36.000	37.380	35.480	36.090	24.615	20,188,518
2023-01-30	33.350	35.750	33.330	35.750	24.383	16,885,496
2023-01-20	31.990	32.670	31.990	32.500	22.167	5,694,309
2023-01-19	31.580	31.910	31.150	31.880	21.744	3,273,115
2023-01-18	31.550	31.780	31.280	31.700	21.621	3,605,848
2023-01-17	31.720	32.330	31.420	31.530	21.505	3,365,227
2023-01-16	31.350	32.100	31.310	31.710	21.628	3,858,863
2023-01-13	31.800	32.250	31.240	31.480	21.471	4,386,155
2023-01-12	31.820	32.480	31.600	31.690	21.614	4,331,218
2023-01-11	32.420	32.640	31.620	31.660	21.594	5,281,173
2023-01-10	32.200	32.500	31.560	32.400	22.099	6,573,048
2023-01-09	31.550	33.100	31.400	32.200	21.962	9,617,923
2023-01-06	29.990	31.790	29.850	31.660	21.594	10,052,220
2023-01-05	29.600	30.940	29.450	30.000	20.462	5,933,737
2023-01-04	30.230	30.340	29.330	29.450	20.086	3,938,088
2023-01-03	29.530	30.520	28.810	30.240	20.625	5,218,702
2022-12-30	30.300	30.680	29.460	29.520	20.134	3,948,029
2022-12-29	30.460	30.940	29.960	30.000	20.462	4,550,259
2022-12-28	31.720	31.720	30.560	30.680	20.925	5,423,143
2022-12-27	30.090	31.950	29.900	31.720	21.635	11,117,663
2022-12-26	27.950	30.210	27.900	30.060	20.502	7,766,296
2022-12-23	28.140	28.350	27.530	27.790	18.954	4,298,782
2022-12-22	29.150	29.360	28.400	28.420	19.384	4,288,773
2022-12-21	29.990	30.100	28.800	29.150	19.882	4,484,161
2022-12-20	29.900	30.460	29.210	29.850	20.359	4,513,129
2022-12-19	30.000	31.480	29.900	30.200	20.598	9,158,656
2022-12-16	31.680	31.680	29.830	30.000	20.462	9,174,082
2022-12-15	30.610	32.000	30.100	31.780	21.676	7,924,199
2022-12-14	30.600	32.080	30.600	30.850	21.041	6,129,845
2022-12-13	32.040	32.280	30.700	30.960	21.116	9,009,084
2022-12-12	33.100	34.580	32.150	32.330	22.051	13,189,672
2022-12-09	31.650	32.200	31.560	32.020	21.839	4,386,295
2022-12-08	32.060	32.700	31.570	31.650	21.587	6,701,191
2022-12-07	31.960	32.760	31.410	32.300	22.030	6,898,833
2022-12-06	31.170	32.290	30.850	31.940	21.785	6,803,265
2022-12-05	31.560	31.920	31.040	31.390	21.410	5,005,815
2022-12-02	31.090	31.770	30.810	31.390	21.410	5,410,586
2022-12-01	31.480	31.690	31.030	31.110	21.219	7,224,912
2022-11-30	30.730	31.800	29.720	30.650	20.905	8,505,814
2022-11-29	30.100	30.570	30.000	30.440	20.762	2,995,093
2022-11-28	29.980	30.070	29.300	29.940	20.421	3,086,154
2022-11-25	31.110	31.110	30.170	30.360	20.707	3,949,260
2022-11-24	30.750	31.850	30.700	31.110	21.219	4,834,192
2022-11-23	30.630	31.080	29.710	30.750	20.973	4,855,354
2022-11-22	31.280	31.790	30.450	30.630	20.891	4,269,769
2022-11-21	30.520	31.490	30.130	31.460	21.457	5,060,473
2022-11-18	31.710	31.860	30.750	30.850	21.041	4,699,123
2022-11-17	32.070	32.070	31.070	31.700	21.621	5,337,177
2022-11-16	33.500	33.750	32.110	32.240	21.989	6,237,870
2022-11-15	31.800	33.680	31.300	33.620	22.931	7,524,934
2022-11-14	32.600	33.320	31.590	31.820	21.703	5,485,025
2022-11-11	33.980	34.000	32.650	32.750	22.337	6,082,772
2022-11-10	33.350	33.490	32.500	32.600	22.235	5,893,455
2022-11-09	33.370	34.450	33.220	33.510	22.856	6,129,774
2022-11-08	33.980	34.520	33.200	33.350	22.746	7,274,462
2022-11-07	33.730	35.330	33.380	34.070	23.238	11,098,104

← NewerPage 16 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.