Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.090	15.340	14.910	14.910	14.657	3,732,777
2025-01-22	15.040	15.190	14.890	14.920	14.667	2,666,181
2025-01-21	15.270	15.390	14.960	15.170	14.913	2,879,710
2025-01-20	15.380	15.380	15.100	15.270	15.011	3,037,181
2025-01-17	15.120	15.260	14.950	15.250	14.991	3,148,154
2025-01-16	15.370	15.390	15.050	15.240	14.982	3,720,573
2025-01-15	15.290	15.450	15.100	15.200	14.942	4,713,719
2025-01-14	15.060	15.490	14.830	15.450	15.188	5,680,038
2025-01-13	14.460	14.950	14.200	14.840	14.588	3,545,660
2025-01-10	15.120	15.290	14.650	14.680	14.431	3,344,528
2025-01-09	14.980	15.360	14.870	15.110	14.854	3,732,448
2025-01-08	15.170	15.220	14.570	15.050	14.795	4,366,592
2025-01-07	14.860	15.210	14.800	15.210	14.952	3,971,559
2025-01-06	15.000	15.150	14.420	14.840	14.588	5,195,317
2025-01-03	15.400	15.620	14.880	14.880	14.628	5,979,902
2025-01-02	15.680	15.880	15.190	15.380	15.119	4,795,460
2024-12-31	16.670	16.670	15.640	15.700	15.434	6,186,204
2024-12-30	16.930	16.980	16.420	16.480	16.200	5,278,989
2024-12-27	16.950	17.270	16.850	16.990	16.702	3,646,701
2024-12-26	16.890	17.350	16.810	16.950	16.663	4,957,794
2024-12-25	17.400	17.400	16.780	16.880	16.594	7,238,662
2024-12-24	16.600	17.560	16.140	17.550	17.252	11,140,356
2024-12-23	17.430	17.780	16.510	16.540	16.259	7,334,943
2024-12-20	17.150	17.880	17.150	17.450	17.154	9,052,568
2024-12-19	17.200	17.210	16.600	17.080	16.790	6,964,105
2024-12-18	17.420	17.550	17.000	17.260	16.967	6,959,087
2024-12-17	18.280	18.430	17.360	17.440	17.144	12,519,402
2024-12-16	18.980	18.990	18.100	18.460	18.147	16,829,346
2024-12-13	18.220	19.760	17.840	19.180	18.855	25,116,819
2024-12-12	17.670	18.680	17.510	18.450	18.137	21,743,120
2024-12-11	17.060	17.990	16.900	17.680	17.380	14,427,089
2024-12-10	17.500	17.550	17.040	17.070	16.780	10,080,945
2024-12-09	17.180	17.340	16.970	17.070	16.780	7,646,443
2024-12-06	17.300	17.350	16.980	17.200	16.908	7,706,474
2024-12-05	17.050	17.350	16.910	17.270	16.977	10,012,792
2024-12-04	17.300	17.380	16.900	17.040	16.751	9,624,742
2024-12-03	17.220	17.350	16.980	17.260	16.967	11,761,014
2024-12-02	16.890	17.240	16.800	17.170	16.879	13,443,869
2024-11-29	16.800	17.070	16.460	16.930	16.643	13,923,923
2024-11-28	17.350	17.350	16.820	16.870	16.584	13,138,702
2024-11-27	17.230	17.500	16.680	17.320	17.026	17,279,012
2024-11-26	18.590	19.100	17.510	17.690	17.390	23,122,346
2024-11-25	19.350	19.740	18.350	18.700	18.383	19,394,412
2024-11-22	21.210	21.450	20.390	20.390	20.044	28,783,875
2024-11-21	22.550	24.250	22.500	22.650	22.266	47,222,802
2024-11-20	23.990	24.680	22.610	23.000	22.610	54,911,413
2024-11-19	22.440	22.440	22.440	22.440	22.059	5,965,690
2024-11-18	19.390	20.850	18.800	20.400	20.054	30,571,110
2024-11-15	19.000	19.760	18.580	18.950	18.629	12,131,694
2024-11-14	20.460	20.980	18.900	18.970	18.648	16,311,376
2024-11-13	20.740	21.700	19.830	20.770	20.418	22,915,330
2024-11-12	19.500	21.500	19.400	20.940	20.585	23,575,944
2024-11-11	18.700	20.180	18.680	19.630	19.297	15,859,864
2024-11-08	19.000	19.450	18.730	19.060	18.737	18,248,093
2024-11-07	18.000	19.130	17.900	18.920	18.599	20,681,319
2024-11-06	18.910	19.420	18.100	18.200	17.891	22,226,613
2024-11-05	19.530	19.530	18.510	18.910	18.589	34,933,004
2024-11-04	16.860	17.770	16.860	17.770	17.469	5,505,875
2024-11-01	16.840	16.940	16.140	16.150	15.876	11,530,142
2024-10-31	17.650	17.760	16.830	17.190	16.898	16,574,083

← NewerPage 8 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.