Guangdong Hoshion Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 46.800 | 48.690 | 45.800 | 46.300 | 31.436 | 9,768,331 |
| 2021-11-08 | 43.060 | 47.070 | 43.060 | 46.500 | 31.571 | 11,886,185 |
| 2021-11-05 | 48.510 | 50.990 | 45.370 | 45.370 | 30.804 | 14,628,633 |
| 2021-11-04 | 46.490 | 49.740 | 45.800 | 48.100 | 32.658 | 12,120,392 |
| 2021-11-03 | 47.590 | 47.660 | 45.120 | 46.500 | 31.571 | 11,638,267 |
| 2021-11-02 | 48.500 | 50.550 | 45.100 | 47.000 | 31.911 | 26,093,829 |
| 2021-11-01 | 44.590 | 45.960 | 44.590 | 45.960 | 31.205 | 9,462,884 |
| 2021-10-29 | 38.750 | 41.780 | 37.200 | 41.780 | 28.367 | 13,988,830 |
| 2021-10-28 | 37.050 | 39.890 | 37.010 | 37.980 | 25.787 | 12,611,114 |
| 2021-10-27 | 36.720 | 39.100 | 36.620 | 37.300 | 25.325 | 8,525,361 |
| 2021-10-26 | 35.890 | 37.750 | 35.700 | 37.200 | 25.257 | 8,268,014 |
| 2021-10-25 | 37.640 | 38.100 | 36.010 | 37.580 | 25.515 | 7,666,241 |
| 2021-10-22 | 38.250 | 39.800 | 37.630 | 37.820 | 25.678 | 6,993,022 |
| 2021-10-21 | 38.930 | 40.260 | 38.480 | 39.030 | 26.500 | 6,243,268 |
| 2021-10-20 | 39.500 | 40.880 | 38.600 | 38.930 | 26.432 | 10,602,041 |
| 2021-10-19 | 39.360 | 39.880 | 38.500 | 39.210 | 26.622 | 9,392,293 |
| 2021-10-18 | 38.230 | 41.280 | 38.230 | 39.350 | 26.717 | 17,132,090 |
| 2021-10-15 | 34.500 | 37.530 | 34.120 | 37.530 | 25.481 | 10,609,327 |
| 2021-10-14 | 32.570 | 34.990 | 32.570 | 34.120 | 23.166 | 7,243,007 |
← NewerPage 21 of 21 · 1,219 trading days
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.