Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	54.980	56.760	50.750	51.810	35.337	9,011,903
2022-08-03	53.480	57.390	52.150	55.590	37.915	10,232,835
2022-08-02	51.000	55.200	50.620	53.200	36.285	10,549,839
2022-08-01	55.070	55.310	51.430	52.960	36.121	14,762,468
2022-07-29	64.460	64.860	57.140	57.140	38.972	9,477,750
2022-07-28	58.600	63.490	57.000	63.490	43.303	10,894,245
2022-07-27	54.900	58.900	54.400	57.720	39.368	5,726,051
2022-07-26	56.680	56.750	53.300	55.470	37.833	4,334,640
2022-07-25	54.900	56.970	54.510	56.750	38.707	3,578,623
2022-07-22	57.000	57.100	54.000	55.440	37.813	5,139,234
2022-07-21	57.350	59.490	56.750	56.850	38.775	5,501,011
2022-07-20	59.090	59.980	57.150	58.520	39.914	5,285,186
2022-07-19	56.870	61.500	55.560	59.600	40.650	9,139,533
2022-07-18	57.520	59.700	55.830	57.300	39.082	7,718,751
2022-07-15	57.330	59.800	56.270	57.520	39.232	8,506,605
2022-07-14	52.030	57.050	51.000	57.050	38.911	6,506,507
2022-07-13	51.350	52.870	51.000	51.860	35.371	3,330,124
2022-07-12	51.660	53.270	50.900	50.970	34.764	4,490,528
2022-07-11	51.660	51.800	49.770	51.130	34.873	6,539,597
2022-07-08	55.530	55.930	51.320	52.430	35.760	8,463,214
2022-07-07	54.610	57.580	54.020	56.050	38.229	6,034,663
2022-07-06	52.610	56.780	52.010	54.820	37.390	5,963,086
2022-07-05	53.500	54.800	51.950	53.560	36.531	5,490,207
2022-07-04	55.430	56.230	52.890	54.410	37.110	7,962,573
2022-07-01	55.110	55.750	53.340	55.280	37.704	4,764,706
2022-06-30	52.560	56.470	52.160	54.990	37.506	8,626,889
2022-06-29	56.120	56.120	52.470	52.550	35.842	13,753,272
2022-06-28	57.820	60.000	57.320	58.300	39.764	6,180,565
2022-06-27	60.590	61.210	57.570	58.500	39.900	8,976,871
2022-06-24	59.010	62.390	57.000	61.210	41.748	10,387,761
2022-06-23	58.070	62.500	57.840	61.000	41.605	10,188,875
2022-06-22	56.000	59.960	55.620	57.100	38.945	11,486,086
2022-06-21	57.010	57.500	54.200	56.870	38.788	14,730,190
2022-06-20	57.990	63.000	56.220	58.650	40.002	17,669,326
2022-06-17	51.500	57.300	50.370	57.300	39.082	14,627,578
2022-06-16	48.000	52.090	47.500	52.090	35.528	14,774,864
2022-06-15	46.890	49.680	46.890	47.350	32.295	12,172,291
2022-06-14	46.500	47.450	44.340	46.600	31.784	11,688,904
2022-06-13	47.400	49.120	45.500	47.630	32.486	18,530,914
2022-06-10	42.900	47.500	42.800	47.500	32.397	12,826,984
2022-06-09	43.670	44.800	42.410	43.180	29.451	12,883,781
2022-06-08	43.780	45.780	42.890	44.720	30.501	15,761,403
2022-06-07	46.450	47.500	43.100	43.700	29.806	21,262,413
2022-06-06	47.380	49.180	45.300	47.400	32.329	17,297,298
2022-06-02	45.420	48.510	45.420	48.000	32.739	25,057,739
2022-06-01	44.460	45.660	42.410	44.100	30.079	14,092,859
2022-05-31	40.800	44.440	40.500	44.440	30.173	12,229,929
2022-05-30	40.090	40.880	39.180	40.400	27.430	11,001,179
2022-05-27	40.800	42.300	38.950	39.890	27.083	12,019,376
2022-05-26	38.970	42.300	37.650	41.500	28.177	21,698,511
2022-05-25	40.000	40.800	35.880	40.000	27.158	27,877,633
2022-05-24	45.460	45.460	39.100	39.870	27.070	28,259,380
2022-05-23	41.000	41.330	40.750	41.330	28.061	5,087,797
2022-05-20	34.490	37.570	34.360	37.570	25.508	9,113,271
2022-05-19	32.930	35.350	32.010	34.150	23.186	12,792,878
2022-05-18	30.970	33.830	30.530	33.830	22.969	14,295,249
2022-05-17	28.030	31.110	28.010	30.750	20.878	12,535,802
2022-05-16	27.940	30.050	27.930	28.280	19.201	11,515,181
2022-05-13	27.200	27.470	26.520	27.320	18.549	4,912,668
2022-05-12	27.190	27.600	26.500	27.000	18.332	5,618,001

← NewerPage 18 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.