Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.300	15.300	14.970	14.970	14.716	3,231,682
2025-04-25	15.150	15.500	14.910	15.210	14.952	3,972,363
2025-04-24	15.410	15.500	15.030	15.110	14.854	4,020,467
2025-04-23	15.330	15.630	15.210	15.400	15.139	6,057,754
2025-04-22	15.160	15.410	15.010	15.110	14.854	4,095,180
2025-04-21	14.660	15.210	14.610	15.170	14.913	4,353,981
2025-04-18	14.610	14.800	14.480	14.680	14.431	2,619,120
2025-04-17	14.600	14.890	14.510	14.610	14.362	3,437,770
2025-04-16	14.910	15.010	14.400	14.600	14.352	4,220,200
2025-04-15	15.040	15.160	14.830	14.990	14.736	3,690,325
2025-04-14	15.030	15.240	14.990	15.070	14.814	4,897,218
2025-04-11	14.340	14.980	14.250	14.760	14.510	5,999,661
2025-04-10	14.390	14.750	14.320	14.480	14.234	7,638,349
2025-04-09	13.370	13.990	12.290	13.940	13.704	10,368,178
2025-04-08	14.250	14.570	13.120	13.580	13.350	13,133,536
2025-04-07	14.880	15.390	14.570	14.570	14.323	4,724,626
2025-04-03	16.200	16.400	16.060	16.190	15.915	3,784,944
2025-04-02	16.200	16.490	16.180	16.330	16.053	3,277,079
2025-04-01	16.390	16.560	16.240	16.270	15.994	3,960,201
2025-03-31	16.470	16.470	15.950	16.280	16.004	6,250,762
2025-03-28	16.820	16.940	16.360	16.530	16.250	8,063,105
2025-03-27	17.000	17.170	16.690	16.880	16.594	5,822,097
2025-03-26	16.970	17.440	16.840	17.140	16.849	6,949,782
2025-03-25	17.250	17.340	16.710	16.880	16.594	9,636,044
2025-03-24	17.680	17.980	16.650	17.070	16.780	16,733,729
2025-03-21	19.520	19.740	18.050	18.050	17.744	20,318,940
2025-03-20	20.130	20.800	19.680	20.060	19.720	14,696,469
2025-03-19	20.200	20.800	19.760	20.340	19.995	13,288,504
2025-03-18	21.000	21.390	20.300	20.400	20.054	16,152,676
2025-03-17	20.430	21.290	20.080	20.760	20.408	27,489,435
2025-03-14	19.260	20.830	18.720	20.570	20.221	27,900,392
2025-03-13	19.730	19.760	18.670	19.130	18.806	13,983,364
2025-03-12	19.800	20.280	19.680	19.750	19.415	20,025,834
2025-03-11	19.720	19.940	19.200	19.660	19.327	12,947,517
2025-03-10	19.910	20.100	19.630	19.870	19.533	16,111,056
2025-03-07	20.620	20.900	19.780	20.050	19.710	19,363,458
2025-03-06	21.150	21.990	20.500	20.620	20.270	36,254,356
2025-03-05	18.660	20.520	18.360	20.520	20.172	29,857,123
2025-03-04	18.310	19.280	18.300	18.650	18.334	14,112,528
2025-03-03	18.750	19.130	18.310	18.400	18.088	12,899,704
2025-02-28	19.700	19.850	18.550	18.600	18.285	18,816,848
2025-02-27	20.000	20.460	19.320	19.860	19.523	26,073,195
2025-02-26	19.740	21.000	19.680	20.730	20.378	47,898,314
2025-02-25	17.260	19.180	17.050	19.180	18.855	27,568,255
2025-02-24	16.630	17.680	16.360	17.440	17.144	16,513,531
2025-02-21	16.780	16.870	16.570	16.690	16.407	6,495,694
2025-02-20	16.510	16.980	16.420	16.790	16.505	7,444,898
2025-02-19	16.150	16.690	16.070	16.600	16.318	7,968,778
2025-02-18	16.710	16.760	16.020	16.070	15.797	7,578,233
2025-02-17	16.950	17.000	16.500	16.760	16.476	8,008,221
2025-02-14	16.860	17.200	16.760	16.930	16.643	10,872,721
2025-02-13	18.040	18.070	16.740	16.760	16.476	19,552,946
2025-02-12	17.410	19.000	17.290	18.030	17.724	16,649,004
2025-02-11	17.900	17.910	17.450	17.460	17.164	10,862,273
2025-02-10	16.990	18.290	16.800	17.990	17.685	23,660,417
2025-02-07	15.780	17.190	15.700	17.190	16.898	17,444,048
2025-02-06	15.160	15.930	15.100	15.630	15.365	5,379,104
2025-02-05	15.020	15.200	14.860	15.160	14.903	3,003,800
2025-01-27	15.160	15.250	14.800	14.820	14.569	2,887,590
2025-01-24	14.920	15.100	14.800	15.030	14.775	2,850,964

← NewerPage 7 of 21 · 1,219 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.