Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.300	28.280	26.680	27.390	18.597	11,535,967
2022-05-10	23.490	26.500	23.460	26.500	17.992	5,093,120
2022-05-09	24.130	25.100	23.710	24.090	16.356	4,352,411
2022-05-06	24.490	24.780	23.800	23.900	16.227	5,239,858
2022-05-05	25.600	25.600	24.550	25.130	17.062	6,101,263
2022-04-29	24.210	25.580	23.880	25.520	17.327	5,531,044
2022-04-28	24.100	25.200	23.710	23.850	16.193	6,729,835
2022-04-27	21.900	24.010	21.520	24.010	16.302	5,593,323
2022-04-26	22.690	23.330	21.500	21.830	14.822	5,344,009
2022-04-25	24.600	24.870	22.980	22.980	15.602	6,216,744
2022-04-22	25.440	26.650	24.990	25.530	17.334	3,866,852
2022-04-21	27.690	27.950	25.900	26.030	17.673	3,249,965
2022-04-20	28.840	28.840	27.480	27.650	18.773	3,278,592
2022-04-19	29.300	29.760	28.450	28.910	19.629	3,314,715
2022-04-18	27.920	29.230	27.210	29.020	19.703	5,480,787
2022-04-15	28.850	29.000	26.980	27.870	18.922	9,200,792
2022-04-14	30.790	31.080	28.930	29.190	19.819	6,005,519
2022-04-13	30.650	31.380	30.150	30.710	20.851	2,189,227
2022-04-12	30.550	31.230	30.000	30.990	21.041	3,324,098
2022-04-11	33.190	33.250	30.390	30.540	20.735	3,625,155
2022-04-08	32.690	33.780	32.000	33.330	22.630	3,125,724
2022-04-07	33.190	33.500	32.470	32.750	22.236	2,404,390
2022-04-06	34.160	34.680	33.330	33.530	22.765	2,631,973
2022-04-01	34.000	34.940	33.930	34.870	23.675	2,809,088
2022-03-31	34.990	35.320	33.730	34.520	23.437	3,904,553
2022-03-30	34.950	36.160	34.340	35.400	24.035	5,326,178
2022-03-29	35.280	36.350	34.060	34.670	23.539	5,215,067
2022-03-28	36.600	38.470	34.510	35.580	24.157	6,692,396
2022-03-25	36.200	36.990	35.000	35.240	23.926	3,373,452
2022-03-24	36.380	37.400	36.100	36.420	24.727	5,255,333
2022-03-23	36.000	36.680	35.350	36.460	24.755	3,587,250
2022-03-22	36.500	37.300	35.200	35.950	24.408	4,169,645
2022-03-21	35.420	37.050	34.800	36.100	24.510	6,810,001
2022-03-18	37.960	37.960	35.330	35.420	24.048	11,305,597
2022-03-17	36.810	36.810	35.250	36.810	24.992	8,976,245
2022-03-16	33.460	33.460	33.400	33.460	22.718	1,609,098
2022-03-15	32.720	32.800	30.410	30.420	20.654	4,407,571
2022-03-14	33.330	33.730	32.000	32.620	22.147	3,634,959
2022-03-11	34.360	34.360	32.930	33.740	22.908	3,216,081
2022-03-10	35.100	35.280	33.730	34.370	23.336	5,322,907
2022-03-09	35.510	35.970	32.310	33.890	23.010	4,731,757
2022-03-08	38.000	38.280	34.930	35.480	24.089	7,667,075
2022-03-07	39.120	39.250	37.410	37.920	25.746	3,785,955
2022-03-04	39.590	40.990	38.890	39.200	26.615	3,991,867
2022-03-03	41.000	41.000	39.850	39.950	27.124	2,807,409
2022-03-02	41.180	41.280	39.960	40.820	27.715	3,030,870
2022-03-01	40.820	41.650	40.660	41.180	27.959	2,923,054
2022-02-28	39.940	41.200	39.180	40.650	27.599	3,233,708
2022-02-25	39.320	41.400	39.320	39.860	27.063	3,541,059
2022-02-24	40.030	40.930	38.260	38.980	26.466	4,102,258
2022-02-23	38.190	41.830	38.170	40.600	27.566	6,177,284
2022-02-22	38.290	38.800	37.810	38.190	25.929	2,766,509
2022-02-21	38.640	39.240	38.070	38.520	26.153	2,572,336
2022-02-18	39.420	40.360	38.820	39.020	26.493	4,166,882
2022-02-17	39.000	40.200	38.570	39.770	27.002	3,476,501
2022-02-16	39.400	40.150	38.400	39.010	26.486	4,914,735
2022-02-15	36.470	39.200	36.330	38.960	26.452	8,033,469
2022-02-14	37.000	38.280	36.330	36.470	24.761	5,563,640
2022-02-11	39.220	40.270	37.790	37.800	25.664	8,473,714
2022-02-10	45.780	46.500	41.470	41.470	28.156	10,299,938

← NewerPage 19 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.