Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.870	33.740	31.710	33.300	22.712	10,121,482
2022-11-03	30.670	32.140	30.440	31.870	21.737	8,757,413
2022-11-02	30.500	31.500	29.900	30.930	21.096	9,205,885
2022-11-01	28.560	30.230	28.500	30.220	20.612	8,226,723
2022-10-31	28.150	28.770	28.000	28.490	19.432	5,229,798
2022-10-28	29.440	29.440	28.090	28.170	19.213	5,998,015
2022-10-27	30.230	30.740	29.630	29.650	20.223	6,400,549
2022-10-26	29.960	30.770	29.650	30.230	20.618	7,933,754
2022-10-25	29.200	30.240	28.430	29.960	20.434	9,210,366
2022-10-24	29.140	29.950	28.890	29.140	19.875	7,703,810
2022-10-21	29.640	29.800	29.060	29.130	19.868	7,655,638
2022-10-20	30.230	30.270	28.780	29.630	20.209	12,636,670
2022-10-19	30.720	31.920	30.500	30.700	20.939	11,969,488
2022-10-18	30.960	31.560	30.240	31.040	21.171	15,220,026
2022-10-17	32.890	32.900	30.240	30.550	20.837	19,992,560
2022-10-14	36.110	36.490	33.000	33.600	22.917	20,810,145
2022-10-13	34.610	37.550	34.260	36.290	24.752	8,413,931
2022-10-12	34.360	35.070	32.380	34.920	23.817	5,261,095
2022-10-11	32.550	34.590	32.290	33.820	23.067	5,010,159
2022-10-10	33.460	34.020	31.990	32.200	21.962	4,107,279
2022-09-30	34.340	34.650	33.420	33.450	22.815	2,457,927
2022-09-29	35.340	35.450	33.940	34.470	23.510	4,222,237
2022-09-28	36.600	36.900	34.680	34.700	23.667	4,028,025
2022-09-27	37.230	37.600	35.950	36.810	25.106	4,370,821
2022-09-26	35.560	37.880	34.340	36.580	24.950	5,822,615
2022-09-23	36.390	36.850	34.660	35.430	24.165	4,069,848
2022-09-22	36.040	37.630	36.010	36.380	24.813	4,431,720
2022-09-21	37.750	37.780	35.680	36.550	24.929	3,941,665
2022-09-20	35.970	38.900	35.550	37.000	25.236	5,584,576
2022-09-19	36.070	36.630	35.160	35.370	24.124	3,258,246
2022-09-16	37.250	37.500	36.020	36.080	24.608	3,342,768
2022-09-15	39.690	39.810	36.000	36.930	25.188	7,537,459
2022-09-14	40.500	41.130	38.500	39.270	26.784	6,092,573
2022-09-13	41.330	41.880	40.330	40.900	27.896	3,714,295
2022-09-09	42.620	42.850	41.030	41.390	28.230	3,712,514
2022-09-08	42.760	43.650	42.010	42.510	28.994	3,472,637
2022-09-07	42.140	44.350	41.840	42.700	29.124	5,903,447
2022-09-06	39.470	43.170	39.220	42.320	28.865	6,826,143
2022-09-05	39.260	39.890	38.300	39.410	26.880	3,731,106
2022-09-02	38.300	39.600	37.370	38.920	26.545	3,901,822
2022-09-01	39.000	39.080	37.820	38.050	25.952	3,502,332
2022-08-31	40.990	41.070	38.150	38.530	26.279	5,580,361
2022-08-30	42.000	42.500	40.200	40.680	27.746	6,012,046
2022-08-29	42.660	43.430	41.970	42.620	29.069	2,403,809
2022-08-26	42.570	43.990	42.000	42.900	29.260	3,974,775
2022-08-25	43.320	43.590	41.670	42.200	28.783	4,599,419
2022-08-24	46.000	47.580	42.960	43.140	29.424	7,794,365
2022-08-23	46.000	47.250	45.030	45.540	31.061	4,081,332
2022-08-22	44.520	46.290	43.750	46.230	31.531	5,544,587
2022-08-19	46.330	46.460	44.370	44.530	30.372	6,791,154
2022-08-18	47.890	48.850	45.800	46.550	31.750	8,726,663
2022-08-17	46.550	49.300	46.150	47.890	32.663	8,112,522
2022-08-16	46.080	47.670	45.660	46.800	31.920	6,711,082
2022-08-15	44.150	47.550	43.520	46.450	31.681	10,212,707
2022-08-12	46.000	46.070	43.310	44.100	30.079	11,395,877
2022-08-11	47.500	47.800	45.700	46.070	31.422	6,918,842
2022-08-10	49.320	49.800	46.520	47.120	32.138	6,695,930
2022-08-09	50.980	51.330	49.070	49.530	33.782	5,443,255
2022-08-08	49.800	51.740	48.660	51.010	34.792	4,655,065
2022-08-05	51.830	51.900	48.000	50.350	34.341	11,213,120

← NewerPage 17 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.