Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.800	28.800	27.260	27.430	27.244	23,890,227
2026-04-22	27.950	28.990	27.560	28.800	28.605	25,325,074
2026-04-21	28.920	29.400	27.880	27.950	27.761	24,605,591
2026-04-20	30.110	30.200	28.700	29.100	28.903	35,025,738
2026-04-17	28.000	31.120	27.690	30.180	29.976	56,108,283
2026-04-16	30.830	31.830	28.430	28.780	28.585	47,701,345
2026-04-15	27.220	29.620	26.670	29.620	29.420	34,190,216
2026-04-14	27.640	27.880	26.740	26.930	26.748	38,822,739
2026-04-13	24.990	27.800	24.990	27.100	26.917	60,975,933
2026-04-10	24.770	25.270	24.320	25.270	25.099	27,751,906
2026-04-09	20.800	22.970	20.630	22.970	22.815	27,635,230
2026-04-08	20.420	21.060	20.000	20.880	20.739	12,981,973
2026-04-07	20.330	20.470	19.510	19.880	19.746	11,299,875
2026-04-03	19.860	20.700	19.530	20.300	20.163	14,278,543
2026-04-02	20.310	20.800	19.510	19.750	19.616	9,783,599
2026-04-01	19.580	20.700	19.420	20.460	20.322	15,455,553
2026-03-31	19.440	19.440	18.880	19.310	19.179	10,523,779
2026-03-30	18.610	19.560	18.510	19.450	19.318	15,843,827
2026-03-27	17.360	18.880	17.270	18.800	18.673	10,805,972
2026-03-26	17.650	17.910	17.230	17.580	17.461	8,436,551
2026-03-25	17.470	17.810	17.450	17.670	17.550	5,644,895
2026-03-24	17.260	17.490	16.760	17.470	17.352	8,950,439
2026-03-23	18.210	18.210	16.570	16.750	16.637	14,243,208
2026-03-20	19.210	19.360	18.370	18.390	18.266	8,039,246
2026-03-19	19.400	19.850	19.010	19.060	18.931	12,466,307
2026-03-18	19.070	19.750	17.950	19.750	19.616	19,154,638
2026-03-17	20.280	20.380	19.100	19.240	19.110	7,194,501
2026-03-16	19.910	20.300	19.700	20.230	20.093	6,563,062
2026-03-13	20.360	20.430	19.950	19.980	19.845	4,039,925
2026-03-12	20.670	20.750	20.150	20.370	20.232	5,563,194
2026-03-11	20.660	21.340	20.480	20.630	20.490	7,396,202
2026-03-10	20.100	21.060	19.990	20.650	20.510	7,689,366
2026-03-09	20.230	20.230	19.460	19.920	19.785	7,085,535
2026-03-06	20.560	20.760	20.300	20.430	20.292	5,520,159
2026-03-05	21.190	21.350	20.500	20.680	20.540	6,498,686
2026-03-04	20.120	21.400	19.910	20.730	20.590	9,027,663
2026-03-03	21.930	22.000	20.500	20.580	20.441	10,472,086
2026-03-02	22.060	22.250	21.620	21.950	21.802	10,904,452
2026-02-27	23.110	23.160	22.020	22.280	22.129	14,641,443
2026-02-26	23.670	23.670	23.100	23.230	23.073	7,362,447
2026-02-25	22.920	24.080	22.430	23.550	23.391	13,259,852
2026-02-24	22.970	23.320	22.740	22.810	22.656	12,218,803
2026-02-13	24.630	24.660	22.410	22.500	22.348	24,648,278
2026-02-12	22.640	24.900	22.530	24.900	24.732	12,556,565
2026-02-11	22.530	23.530	22.480	22.640	22.487	8,755,751
2026-02-10	23.280	23.410	22.420	22.540	22.388	10,719,549
2026-02-09	23.900	23.900	22.970	23.230	23.073	9,785,783
2026-02-06	23.700	24.420	23.130	23.660	23.500	10,205,690
2026-02-05	24.260	25.350	23.670	24.110	23.947	16,576,891
2026-02-04	24.360	24.850	23.850	24.500	24.334	13,477,489
2026-02-03	23.890	24.650	23.450	24.340	24.175	14,911,906
2026-02-02	22.970	24.790	22.810	23.420	23.262	20,846,954
2026-01-30	22.640	23.540	21.580	23.230	23.073	17,123,146
2026-01-29	23.470	23.890	22.850	23.090	22.934	16,908,694
2026-01-28	23.800	24.390	23.500	23.610	23.450	13,721,482
2026-01-27	22.940	24.370	22.830	24.030	23.867	15,213,881
2026-01-26	23.200	23.950	22.560	23.290	23.132	16,028,504
2026-01-23	23.410	23.660	22.880	23.300	23.142	16,512,176
2026-01-22	23.440	24.300	22.900	23.640	23.480	25,354,684
2026-01-21	20.920	22.610	20.560	22.120	21.970	22,713,838

← NewerPage 3 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.