Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.460	18.530	17.250	17.900	17.596	19,694,589
2024-10-29	17.840	19.000	17.050	17.650	17.351	21,763,336
2024-10-28	17.500	17.990	16.880	17.820	17.518	16,376,483
2024-10-25	16.150	17.300	15.770	17.000	16.712	18,225,879
2024-10-24	16.790	16.790	16.060	16.100	15.827	7,924,292
2024-10-23	16.500	17.370	16.500	16.800	16.515	12,330,770
2024-10-22	16.120	16.730	15.680	16.500	16.220	10,835,198
2024-10-21	15.910	16.950	15.790	16.030	15.758	18,427,174
2024-10-18	15.250	16.350	15.120	15.810	15.542	13,571,545
2024-10-17	14.770	15.430	14.630	15.420	15.158	9,573,266
2024-10-16	14.740	14.920	14.530	14.770	14.519	4,758,289
2024-10-15	15.450	15.480	14.890	14.930	14.677	8,084,756
2024-10-14	14.920	15.570	14.480	15.520	15.257	8,365,820
2024-10-11	15.180	15.190	14.260	14.920	14.667	7,530,655
2024-10-10	14.720	15.430	14.400	15.130	14.873	9,630,775
2024-10-09	16.170	16.170	14.720	14.730	14.480	13,328,765
2024-10-08	16.840	16.840	15.010	16.300	16.024	19,972,114
2024-09-30	14.570	15.470	14.290	15.320	15.060	18,193,630
2024-09-27	13.560	14.500	13.480	14.250	14.008	12,762,622
2024-09-26	12.630	14.080	12.610	13.670	13.438	11,478,704
2024-09-25	12.750	13.040	12.560	12.800	12.583	6,363,165
2024-09-24	12.310	12.700	12.160	12.640	12.426	4,881,813
2024-09-23	12.210	12.420	12.180	12.240	12.032	1,958,593
2024-09-20	12.400	12.420	12.220	12.320	12.111	2,125,002
2024-09-19	12.290	12.510	12.140	12.440	12.229	3,392,182
2024-09-18	12.530	12.590	11.940	12.130	11.924	3,874,098
2024-09-13	12.990	13.030	12.460	12.540	12.327	3,681,958
2024-09-12	13.170	13.250	12.910	12.910	12.691	3,606,630
2024-09-11	13.530	13.530	13.110	13.150	12.927	4,161,361
2024-09-10	13.460	13.750	13.130	13.560	13.330	4,559,476
2024-09-09	13.220	13.540	13.160	13.450	13.222	4,238,124
2024-09-06	13.450	13.600	13.220	13.250	13.025	4,812,653
2024-09-05	14.000	14.200	13.540	13.690	13.458	6,763,519
2024-09-04	14.420	14.450	13.910	14.040	13.802	8,479,081
2024-09-03	14.560	14.980	14.360	14.750	14.500	11,130,611
2024-09-02	14.410	14.820	14.000	14.710	14.461	12,668,793
2024-08-30	14.280	15.570	14.050	14.540	14.293	18,032,678
2024-08-29	13.530	14.270	13.410	14.150	13.910	11,194,814
2024-08-28	13.530	13.800	13.450	13.670	13.438	6,550,012
2024-08-27	13.660	13.770	13.520	13.540	13.310	6,960,103
2024-08-26	12.950	14.270	12.900	13.920	13.684	13,276,896
2024-08-23	12.610	13.560	12.300	12.970	12.750	6,389,566
2024-08-22	13.700	13.700	12.790	12.830	12.612	8,720,198
2024-08-21	13.690	14.050	13.310	13.850	13.615	7,647,539
2024-08-20	13.370	14.300	13.370	14.030	13.792	14,268,385
2024-08-19	13.310	13.580	13.170	13.570	13.340	6,148,554
2024-08-16	13.380	13.460	13.140	13.310	13.084	5,640,081
2024-08-15	13.060	13.570	12.920	13.520	13.291	9,490,657
2024-08-14	13.250	13.550	13.110	13.240	13.015	6,628,287
2024-08-13	13.220	13.540	13.060	13.350	13.124	7,464,944
2024-08-12	13.960	14.300	13.100	13.330	13.104	14,686,118
2024-08-09	12.360	13.450	12.150	13.450	13.222	7,683,925
2024-08-08	12.280	12.290	11.920	12.230	12.023	2,890,846
2024-08-07	12.510	12.510	12.260	12.370	12.160	3,022,041
2024-08-06	12.640	12.880	12.210	12.460	12.249	5,298,465
2024-08-05	12.710	13.260	12.480	12.510	12.298	6,445,880
2024-08-02	13.350	13.750	12.820	12.880	12.662	8,789,564
2024-08-01	12.780	13.660	12.710	13.660	13.428	7,339,640
2024-07-31	11.620	12.650	11.540	12.420	12.209	4,510,667
2024-07-30	11.600	11.700	11.430	11.620	11.423	1,038,129

← NewerPage 9 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.