Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	45.000	46.800	44.030	46.080	31.286	5,668,291
2022-02-08	45.800	45.980	42.550	44.870	30.465	5,261,095
2022-02-07	46.400	48.000	44.200	45.320	30.770	9,634,766
2022-01-28	46.980	48.790	43.000	44.510	30.220	14,067,592
2022-01-27	43.500	46.980	43.500	46.980	31.897	15,390,332
2022-01-26	41.010	42.920	40.000	42.710	28.998	4,001,330
2022-01-25	41.670	43.180	40.300	40.720	27.647	2,937,150
2022-01-24	39.580	42.330	39.460	42.050	28.550	4,658,965
2022-01-21	40.660	42.000	39.020	40.120	27.240	4,950,877
2022-01-20	44.900	45.260	40.040	40.900	27.769	6,175,012
2022-01-19	44.500	47.000	44.360	44.450	30.179	5,749,043
2022-01-18	45.400	46.680	44.000	44.350	30.112	4,772,355
2022-01-17	43.270	46.260	42.810	45.000	30.553	5,703,404
2022-01-14	42.280	43.700	41.190	43.260	29.372	3,506,487
2022-01-13	42.140	43.300	41.020	42.680	28.978	2,866,541
2022-01-12	41.910	43.680	40.530	42.140	28.611	3,527,547
2022-01-11	43.610	43.640	41.360	41.520	28.190	2,772,729
2022-01-10	42.350	44.090	41.450	43.290	29.392	3,439,475
2022-01-07	42.220	43.990	41.680	42.340	28.747	4,190,938
2022-01-06	44.050	44.060	41.160	42.370	28.767	5,086,440
2022-01-05	44.830	45.280	43.400	44.040	29.901	5,177,396
2022-01-04	45.020	46.120	44.460	45.000	30.553	4,866,462
2021-12-31	43.540	45.600	43.180	45.370	30.804	7,721,880
2021-12-30	42.560	44.430	41.560	43.720	29.684	9,635,553
2021-12-29	38.430	42.260	38.030	42.260	28.693	7,579,468
2021-12-28	38.490	38.720	37.710	38.420	26.085	2,848,493
2021-12-27	38.520	39.050	37.670	38.260	25.977	2,873,293
2021-12-24	41.530	42.300	38.600	38.720	26.289	5,687,074
2021-12-23	40.080	42.200	40.080	41.500	28.177	6,752,522
2021-12-22	38.240	40.350	38.220	39.710	26.961	4,162,869
2021-12-21	38.270	38.770	37.780	38.100	25.868	2,038,284
2021-12-20	37.990	39.390	37.810	38.060	25.841	2,433,161
2021-12-17	40.000	40.290	38.590	38.700	26.275	3,849,491
2021-12-16	39.770	40.200	38.700	40.100	27.226	4,396,096
2021-12-15	40.160	40.160	38.800	38.860	26.384	5,371,241
2021-12-14	39.600	41.750	39.400	39.980	27.145	6,269,944
2021-12-13	39.730	40.000	39.040	39.600	26.887	2,985,510
2021-12-10	38.510	40.300	38.500	40.000	27.158	4,131,597
2021-12-09	38.600	39.520	37.980	38.940	26.438	5,201,670
2021-12-08	38.100	38.980	37.970	38.420	26.085	5,026,358
2021-12-07	39.730	40.360	37.570	38.020	25.814	5,726,481
2021-12-06	40.300	41.330	39.560	39.630	26.907	3,755,758
2021-12-03	41.080	41.590	40.080	40.690	27.627	3,330,452
2021-12-02	42.230	43.380	40.800	41.170	27.952	5,277,203
2021-12-01	44.400	44.510	40.740	42.240	28.679	8,059,058
2021-11-30	44.970	46.000	43.700	44.620	30.295	5,596,584
2021-11-29	43.000	44.680	42.650	44.580	30.268	5,658,455
2021-11-26	42.210	44.300	42.210	43.910	29.813	5,000,341
2021-11-25	42.890	43.720	42.220	42.260	28.693	3,862,374
2021-11-24	43.800	44.440	42.900	43.300	29.399	4,310,492
2021-11-23	43.780	44.990	43.610	43.920	29.820	5,841,896
2021-11-22	42.650	44.670	42.220	43.570	29.582	9,358,392
2021-11-19	44.220	45.230	43.100	43.660	29.643	6,406,693
2021-11-18	47.020	47.200	44.080	44.220	30.023	5,623,637
2021-11-17	44.930	47.200	44.660	46.720	31.721	6,849,637
2021-11-16	47.560	48.740	44.610	44.930	30.505	7,298,502
2021-11-15	47.540	49.380	46.570	47.590	32.311	7,108,897
2021-11-12	45.990	49.010	45.630	47.850	32.488	8,739,261
2021-11-11	46.790	47.000	45.230	46.090	31.293	4,596,816
2021-11-10	46.170	47.700	45.390	46.550	31.605	6,905,056

← NewerPage 20 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.