Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.360	16.850	16.340	16.850	16.736	7,703,721
2025-07-23	16.580	16.590	16.350	16.390	16.279	4,105,200
2025-07-22	16.790	16.800	16.500	16.520	16.408	5,592,091
2025-07-21	16.940	16.940	16.700	16.790	16.676	4,866,004
2025-07-18	16.800	16.920	16.680	16.840	16.726	5,626,260
2025-07-17	16.550	16.890	16.450	16.810	16.696	5,978,349
2025-07-16	16.400	16.670	16.300	16.620	16.508	4,455,352
2025-07-15	16.740	16.740	16.200	16.380	16.269	5,800,920
2025-07-14	16.680	16.780	16.570	16.740	16.627	4,487,880
2025-07-11	16.750	16.750	16.510	16.690	16.577	5,366,645
2025-07-10	16.810	16.980	16.560	16.750	16.637	6,055,761
2025-07-09	17.210	17.300	16.830	16.850	16.736	10,484,265
2025-07-08	16.350	17.250	16.350	17.200	17.084	18,156,172
2025-07-07	16.330	16.600	16.300	16.560	16.279	4,892,711
2025-07-04	16.700	16.740	16.380	16.450	16.171	6,976,752
2025-07-03	16.740	16.800	16.510	16.750	16.466	7,746,437
2025-07-02	16.910	16.950	16.610	16.710	16.427	8,754,192
2025-07-01	17.000	17.200	16.640	16.910	16.623	16,863,220
2025-06-30	17.900	18.390	17.100	17.200	16.908	27,312,804
2025-06-27	16.990	17.500	16.790	17.350	17.056	22,211,755
2025-06-26	16.740	17.610	16.610	16.800	16.515	20,535,847
2025-06-25	16.780	17.240	16.590	16.750	16.466	22,453,475
2025-06-24	16.730	17.010	16.400	16.850	16.564	30,774,581
2025-06-23	14.680	16.280	14.630	16.280	16.004	17,393,444
2025-06-20	14.880	15.170	14.790	14.800	14.549	2,931,143
2025-06-19	15.150	15.420	14.810	14.880	14.628	3,512,023
2025-06-18	15.120	15.220	14.950	15.170	14.913	2,468,783
2025-06-17	15.170	15.280	15.070	15.170	14.913	2,333,143
2025-06-16	15.090	15.250	14.960	15.180	14.923	2,502,567
2025-06-13	15.430	15.530	15.000	15.050	14.795	3,932,481
2025-06-12	15.570	15.660	15.450	15.520	15.257	2,609,426
2025-06-11	15.250	15.650	15.250	15.570	15.306	4,335,883
2025-06-10	15.600	15.650	15.080	15.240	14.982	4,065,343
2025-06-09	15.260	15.790	15.240	15.500	15.237	4,938,762
2025-06-06	15.240	15.340	15.100	15.310	15.050	3,470,181
2025-06-05	15.060	15.240	14.930	15.190	14.932	3,359,193
2025-06-04	14.920	15.240	14.840	15.060	14.805	4,040,342
2025-06-03	14.750	14.980	14.670	14.830	14.578	2,369,929
2025-05-30	15.180	15.190	14.740	14.810	14.559	3,419,060
2025-05-29	15.040	15.250	15.040	15.180	14.923	2,659,249
2025-05-28	15.180	15.430	14.960	15.050	14.795	2,769,840
2025-05-27	15.640	15.640	15.110	15.230	14.972	3,620,821
2025-05-26	15.370	15.620	15.260	15.530	15.267	2,620,402
2025-05-23	15.790	15.800	15.340	15.380	15.119	3,930,602
2025-05-22	15.940	16.110	15.610	15.640	15.375	3,657,023
2025-05-21	16.010	16.010	15.690	15.880	15.611	3,458,502
2025-05-20	15.860	16.040	15.740	16.010	15.738	2,600,320
2025-05-19	16.110	16.110	15.750	15.940	15.670	3,865,721
2025-05-16	15.900	16.330	15.860	16.110	15.837	4,235,781
2025-05-15	16.100	16.330	15.850	15.930	15.660	4,901,121
2025-05-14	16.200	16.260	15.980	16.070	15.797	4,030,520
2025-05-13	16.480	16.560	16.150	16.210	15.935	4,535,965
2025-05-12	16.100	16.310	16.080	16.310	16.033	4,549,188
2025-05-09	16.300	16.300	15.960	16.080	15.807	3,552,801
2025-05-08	15.900	16.480	15.900	16.300	16.024	6,571,577
2025-05-07	16.200	16.490	15.780	15.970	15.699	6,733,442
2025-05-06	15.410	16.090	15.410	16.090	15.817	6,444,804
2025-04-30	15.100	15.450	15.100	15.370	15.109	2,943,800
2025-04-29	14.900	15.340	14.860	15.160	14.903	3,212,740
2025-04-28	15.300	15.300	14.970	14.970	14.716	3,231,682

← NewerPage 6 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.