Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.180	18.300	17.060	17.130	16.965	55,314,167
2026-04-22	17.100	18.740	17.050	18.480	18.302	84,963,181
2026-04-21	16.920	17.320	16.740	17.250	17.084	41,972,562
2026-04-20	16.760	17.150	16.650	16.910	16.747	44,021,513
2026-04-17	16.510	17.390	16.490	16.820	16.658	97,194,892
2026-04-16	15.250	16.510	15.100	16.510	16.351	58,517,135
2026-04-15	15.290	15.400	14.960	15.010	14.865	28,868,603
2026-04-14	15.190	15.280	14.870	15.040	14.895	19,010,434
2026-04-13	14.910	15.090	14.880	15.010	14.865	16,941,582
2026-04-10	15.440	15.450	15.080	15.080	14.935	20,444,944
2026-04-09	15.200	15.320	15.080	15.140	14.994	26,903,022
2026-04-08	15.190	15.670	15.150	15.610	15.460	46,082,934
2026-04-07	14.480	14.700	14.460	14.660	14.519	16,450,376
2026-04-03	14.770	14.850	14.400	14.430	14.291	18,190,884
2026-04-02	15.000	15.000	14.550	14.750	14.608	20,345,932
2026-04-01	15.270	15.340	14.980	15.160	15.014	21,735,966
2026-03-31	15.150	15.320	14.810	14.900	14.756	28,752,128
2026-03-30	14.500	15.020	14.480	14.990	14.846	29,721,814
2026-03-27	13.980	14.670	13.880	14.650	14.509	34,432,305
2026-03-26	14.500	14.590	14.040	14.110	13.974	28,025,242
2026-03-25	14.690	14.930	14.420	14.510	14.370	48,331,767
2026-03-24	14.100	14.350	13.730	14.310	14.172	37,854,309
2026-03-23	14.310	14.500	13.560	13.720	13.588	54,767,029
2026-03-20	15.360	15.500	14.960	14.960	14.816	33,785,412
2026-03-19	15.780	15.860	15.190	15.290	15.143	36,667,249
2026-03-18	16.120	16.180	15.910	16.110	15.955	20,111,382
2026-03-17	16.180	16.510	16.140	16.160	16.004	25,536,842
2026-03-16	16.550	16.580	15.870	16.240	16.083	43,575,742
2026-03-13	17.390	17.420	16.700	16.790	16.628	30,353,367
2026-03-12	17.420	17.580	17.160	17.320	17.153	24,202,005
2026-03-11	17.820	17.940	17.450	17.530	17.361	25,549,131
2026-03-10	17.830	17.930	17.560	17.650	17.480	30,394,468
2026-03-09	17.300	17.860	17.060	17.660	17.490	40,254,096
2026-03-06	17.580	17.940	17.400	17.670	17.500	34,380,908
2026-03-05	18.530	18.550	17.680	17.900	17.727	47,492,666
2026-03-04	18.200	18.930	17.850	18.300	18.124	62,801,339
2026-03-03	19.680	20.160	18.660	18.680	18.500	104,137,523
2026-03-02	19.340	20.590	18.470	20.490	20.293	137,476,372
2026-02-27	17.880	19.000	17.880	18.900	18.718	72,675,037
2026-02-26	18.220	18.320	17.910	17.970	17.797	42,494,662
2026-02-25	17.720	18.500	17.600	18.200	18.025	65,322,440
2026-02-24	17.590	17.880	17.370	17.720	17.549	57,298,624
2026-02-13	17.000	17.330	16.860	16.900	16.737	33,722,214
2026-02-12	17.300	17.630	17.200	17.260	17.094	35,653,270
2026-02-11	17.190	17.680	17.160	17.420	17.252	35,643,376
2026-02-10	17.450	17.580	17.150	17.210	17.044	36,307,962
2026-02-09	17.650	17.700	17.300	17.460	17.292	51,082,180
2026-02-06	16.630	17.630	16.530	17.300	17.133	66,777,958
2026-02-05	17.910	18.080	16.980	17.300	17.133	93,173,409
2026-02-04	18.790	18.990	17.920	18.240	18.064	118,033,224
2026-02-03	17.210	18.500	16.810	17.950	17.777	169,730,890
2026-02-02	18.590	18.590	18.590	18.590	18.411	6,048,100
2026-01-30	20.660	21.040	20.660	20.660	20.461	117,978,528
2026-01-29	22.540	23.560	21.080	22.950	22.729	195,828,522
2026-01-28	19.780	21.420	19.210	21.420	21.214	153,138,387
2026-01-27	18.930	20.020	18.570	19.470	19.282	182,047,856
2026-01-26	18.300	18.920	18.300	18.920	18.738	108,201,926
2026-01-23	16.920	17.480	16.770	17.200	17.034	110,031,478
2026-01-22	16.320	16.590	15.950	16.420	16.262	107,453,192
2026-01-21	16.160	17.300	16.020	16.950	16.787	135,791,439

← NewerPage 3 of 5 · 243 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.