Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.680	19.080	18.680	18.950	18.822	4,501,828
2025-10-23	18.570	18.730	18.350	18.680	18.554	3,230,832
2025-10-22	18.590	18.840	18.360	18.630	18.504	3,609,718
2025-10-21	18.430	18.950	18.400	18.840	18.713	5,647,209
2025-10-20	17.810	18.580	17.810	18.480	18.355	6,628,197
2025-10-17	18.280	18.490	17.680	17.700	17.580	3,961,703
2025-10-16	18.430	18.490	18.110	18.180	18.057	3,352,188
2025-10-15	18.130	18.500	18.040	18.500	18.375	4,078,933
2025-10-14	18.780	18.900	18.000	18.070	17.948	6,288,301
2025-10-13	17.990	18.700	17.400	18.610	18.484	5,476,812
2025-10-10	18.780	18.850	18.480	18.630	18.504	5,558,807
2025-10-09	19.010	19.380	18.820	18.900	18.772	6,693,320
2025-09-30	18.770	19.050	18.680	18.830	18.703	4,928,080
2025-09-29	18.300	18.890	18.290	18.750	18.623	5,515,719
2025-09-26	18.550	18.760	18.250	18.250	18.127	4,784,302
2025-09-25	18.970	19.200	18.630	18.710	18.583	5,728,918
2025-09-24	18.650	18.960	18.500	18.940	18.812	4,723,840
2025-09-23	19.160	19.160	18.280	18.730	18.603	6,802,681
2025-09-22	18.980	19.170	18.710	18.990	18.862	4,827,816
2025-09-19	19.090	19.300	18.800	18.980	18.852	7,804,939
2025-09-18	20.010	20.050	19.080	19.310	19.179	12,631,586
2025-09-17	19.570	20.470	19.350	20.210	20.073	15,380,964
2025-09-16	19.470	19.600	19.170	19.570	19.438	6,517,903
2025-09-15	19.410	19.640	19.310	19.430	19.299	6,238,338
2025-09-12	19.480	19.750	19.320	19.380	19.249	7,141,076
2025-09-11	19.130	19.470	18.850	19.470	19.338	7,721,258
2025-09-10	19.020	19.400	18.920	19.100	18.971	7,941,545
2025-09-09	20.000	20.170	18.960	19.010	18.881	15,714,475
2025-09-08	20.500	20.600	19.870	20.040	19.904	7,595,573
2025-09-05	19.450	20.300	19.110	20.150	20.014	11,840,742
2025-09-04	20.000	20.280	18.730	19.290	19.160	12,672,116
2025-09-03	20.860	20.880	19.880	20.050	19.914	9,549,995
2025-09-02	21.300	21.300	20.240	20.400	20.262	16,202,130
2025-09-01	20.900	21.800	20.580	21.700	21.553	26,636,947
2025-08-29	20.810	20.910	19.880	20.400	20.262	16,428,973
2025-08-28	20.100	20.650	19.410	20.040	19.904	15,817,745
2025-08-27	21.000	21.000	19.990	20.120	19.984	26,265,718
2025-08-26	19.150	21.110	19.050	21.110	20.967	22,067,050
2025-08-25	19.420	19.500	19.100	19.190	19.060	10,873,372
2025-08-22	19.440	19.660	19.150	19.410	19.279	8,551,343
2025-08-21	19.740	19.900	19.200	19.440	19.308	11,765,175
2025-08-20	19.030	19.950	19.000	19.820	19.686	18,577,738
2025-08-19	19.400	19.600	19.000	19.250	19.120	12,041,720
2025-08-18	19.020	19.500	18.760	19.270	19.140	15,755,490
2025-08-15	18.740	19.200	18.670	18.900	18.772	11,657,808
2025-08-14	19.360	19.360	18.440	18.540	18.415	18,255,045
2025-08-13	19.270	19.470	18.850	19.460	19.328	18,620,621
2025-08-12	19.360	20.150	19.190	19.410	19.279	27,160,003
2025-08-11	19.030	20.320	18.670	19.360	19.229	30,354,784
2025-08-08	17.890	19.900	17.890	19.620	19.487	41,031,447
2025-08-07	17.770	19.180	17.770	18.370	18.246	38,202,419
2025-08-06	17.360	17.490	17.260	17.440	17.322	8,279,783
2025-08-05	17.340	17.460	17.130	17.420	17.302	11,781,105
2025-08-04	16.700	17.490	16.620	17.440	17.322	18,076,453
2025-08-01	16.420	16.640	16.360	16.640	16.527	4,024,145
2025-07-31	16.680	16.870	16.350	16.420	16.309	5,057,220
2025-07-30	17.040	17.060	16.580	16.690	16.577	5,892,244
2025-07-29	16.730	17.300	16.680	17.060	16.945	8,869,748
2025-07-28	16.620	16.750	16.450	16.750	16.637	4,247,660
2025-07-25	16.850	16.860	16.550	16.640	16.527	5,226,393

← NewerPage 5 of 21 · 1,218 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.