Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.360	12.910	12.350	12.890	12.890	31,593,889
2026-07-20	12.240	12.520	12.050	12.330	12.330	24,483,256
2026-07-17	12.510	12.580	12.200	12.210	12.210	22,517,344
2026-07-16	12.620	12.910	12.530	12.640	12.640	19,378,143
2026-07-15	12.820	12.980	12.460	12.700	12.700	29,485,354
2026-07-14	12.220	12.790	12.140	12.750	12.750	21,660,242
2026-07-13	12.800	12.800	12.320	12.340	12.340	19,676,406
2026-07-10	12.960	13.180	12.660	12.840	12.840	22,988,797
2026-07-09	12.520	12.990	12.480	12.930	12.930	21,657,588
2026-07-08	12.740	13.260	12.500	12.840	12.840	24,574,656
2026-07-07	13.020	13.140	12.720	12.760	12.760	31,409,969
2026-07-06	13.590	14.240	13.280	13.300	13.300	43,943,617
2026-07-03	14.130	14.210	13.690	13.730	13.730	61,071,449
2026-07-02	14.510	14.510	13.670	13.710	13.710	51,479,770
2026-07-01	14.670	14.770	14.220	14.320	14.320	31,717,225
2026-06-30	14.370	15.180	13.970	14.690	14.690	57,427,070
2026-06-29	13.200	14.510	13.200	14.510	14.510	36,840,645
2026-06-26	13.940	14.030	13.080	13.190	13.190	30,349,104
2026-06-25	13.850	14.310	13.500	13.720	13.720	30,787,502
2026-06-24	13.990	14.240	13.650	14.160	14.160	34,312,453
2026-06-23	15.600	15.600	13.970	13.980	13.980	52,261,801
2026-06-22	14.420	15.540	14.400	15.520	15.520	51,157,977
2026-06-18	14.510	14.990	14.160	14.430	14.430	36,046,059
2026-06-17	13.640	14.740	13.640	14.510	14.510	47,555,449
2026-06-16	13.550	13.770	13.410	13.650	13.650	21,954,170
2026-06-15	13.390	13.650	13.240	13.640	13.640	31,792,711
2026-06-12	12.590	13.250	12.490	13.010	13.010	30,539,891
2026-06-11	12.030	12.520	12.020	12.290	12.290	17,315,400
2026-06-10	12.260	12.330	12.000	12.210	12.210	21,915,439
2026-06-09	12.680	12.770	12.310	12.580	12.580	19,073,285
2026-06-08	12.720	13.030	12.390	12.600	12.600	23,687,076
2026-06-05	13.410	13.580	13.210	13.260	13.260	18,403,039
2026-06-04	13.700	13.770	13.310	13.480	13.480	19,108,539
2026-06-03	13.680	14.120	13.570	13.900	13.766	22,294,359
2026-06-02	13.560	13.900	13.320	13.830	13.697	18,363,046
2026-06-01	13.400	13.720	13.360	13.570	13.439	16,035,824
2026-05-29	13.850	14.300	13.370	13.460	13.330	21,026,949
2026-05-28	13.510	13.800	13.300	13.630	13.499	23,180,801
2026-05-27	14.480	14.480	13.670	13.760	13.627	32,632,947
2026-05-26	14.220	14.550	14.000	14.530	14.390	28,074,691
2026-05-25	14.550	14.740	14.260	14.360	14.222	19,283,650
2026-05-22	13.960	14.500	13.840	14.350	14.212	19,561,889
2026-05-21	14.600	14.880	13.860	13.900	13.766	25,048,957
2026-05-20	14.440	14.480	14.040	14.360	14.222	22,684,289
2026-05-19	14.900	14.920	14.300	14.610	14.469	23,155,633
2026-05-18	14.850	15.020	14.680	14.860	14.717	25,532,305
2026-05-15	15.980	16.020	15.070	15.230	15.083	36,933,338
2026-05-14	16.600	16.660	16.120	16.120	15.965	28,330,322
2026-05-13	16.800	16.930	16.520	16.690	16.529	22,280,040
2026-05-12	17.270	17.340	16.660	16.660	16.499	28,015,515
2026-05-11	17.100	17.190	16.760	16.980	16.816	32,898,091
2026-05-08	16.950	17.500	16.870	17.140	16.975	34,232,263
2026-05-07	17.200	17.520	16.850	17.070	16.905	32,747,904
2026-05-06	16.800	17.120	16.670	17.050	16.886	29,957,685
2026-04-30	16.820	16.950	16.370	16.610	16.450	28,562,664
2026-04-29	15.860	17.350	15.740	16.960	16.797	44,955,885
2026-04-28	16.340	16.390	15.790	15.910	15.757	28,301,552
2026-04-27	16.200	16.590	15.850	16.470	16.311	61,667,898
2026-04-24	17.280	17.450	16.660	17.320	17.153	40,257,854
2026-04-23	18.180	18.300	17.060	17.130	16.965	55,314,167

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1340 CNY
2025-06-12	0.1410 CNY
2024-06-12	0.1350 CNY
2022-05-20	0.0400 CNY
2021-05-19	0.0750 CNY
2020-05-26	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.