Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.540	15.960	14.950	15.930	15.776	91,352,844
2026-01-19	15.250	15.620	15.090	15.480	15.331	63,956,813
2026-01-16	14.830	15.460	14.750	15.020	14.875	66,420,882
2026-01-15	14.650	15.260	14.530	14.950	14.806	70,958,368
2026-01-14	14.700	14.810	14.450	14.620	14.479	54,256,943
2026-01-13	14.450	14.910	14.390	14.520	14.380	55,627,861
2026-01-12	14.590	14.650	14.240	14.420	14.281	49,108,938
2026-01-09	13.850	14.250	13.820	14.240	14.103	46,397,660
2026-01-08	13.990	14.140	13.750	13.880	13.746	37,785,596
2026-01-07	14.130	14.290	13.900	13.950	13.816	52,812,913
2026-01-06	13.820	14.250	13.810	14.160	14.024	54,724,353
2026-01-05	13.710	13.900	13.640	13.800	13.667	52,258,319
2025-12-31	13.350	13.730	13.300	13.420	13.291	41,108,993
2025-12-30	13.120	13.460	13.070	13.360	13.231	41,961,612
2025-12-29	13.530	13.960	13.260	13.540	13.410	78,335,246
2025-12-26	13.330	13.530	13.180	13.370	13.241	55,370,248
2025-12-25	13.180	13.210	13.030	13.070	12.944	32,606,235
2025-12-24	13.560	13.660	13.250	13.340	13.211	37,324,313
2025-12-23	13.410	13.590	13.280	13.310	13.182	48,270,611
2025-12-22	13.180	13.390	13.150	13.280	13.152	41,579,593
2025-12-19	12.920	13.020	12.710	12.970	12.845	24,561,965
2025-12-18	12.880	13.180	12.850	12.990	12.865	25,604,859
2025-12-17	12.680	13.000	12.640	12.950	12.825	27,195,141
2025-12-16	13.050	13.090	12.550	12.610	12.488	35,464,246
2025-12-15	12.930	13.240	12.910	13.230	13.103	29,308,433
2025-12-12	12.980	13.140	12.870	13.080	12.954	34,620,561
2025-12-11	13.040	13.180	12.750	12.780	12.657	25,246,534
2025-12-10	12.850	12.980	12.750	12.940	12.815	22,030,328
2025-12-09	12.850	12.930	12.660	12.720	12.597	23,325,482
2025-12-08	13.080	13.080	12.870	12.990	12.865	22,890,575
2025-12-05	12.620	13.120	12.620	13.100	12.974	26,393,125
2025-12-04	12.970	13.010	12.640	12.650	12.528	18,716,134
2025-12-03	12.980	13.010	12.810	12.850	12.726	15,327,185
2025-12-02	13.010	13.070	12.900	12.930	12.805	17,272,318
2025-12-01	13.110	13.390	13.100	13.200	13.073	29,211,909
2025-11-28	13.150	13.180	12.830	12.920	12.795	19,516,994
2025-11-27	12.770	12.890	12.690	12.800	12.677	16,241,239
2025-11-26	12.760	12.880	12.690	12.720	12.597	17,948,313
2025-11-25	12.620	12.870	12.620	12.770	12.647	27,100,779
2025-11-24	12.480	12.550	12.250	12.380	12.261	27,696,024
2025-11-21	13.020	13.030	12.480	12.480	12.360	35,369,663
2025-11-20	13.160	13.380	13.080	13.100	12.974	21,877,121
2025-11-19	13.080	13.380	12.970	13.270	13.142	30,835,107
2025-11-18	13.280	13.320	12.870	12.950	12.825	27,944,471
2025-11-17	13.540	13.570	13.300	13.370	13.241	24,323,492
2025-11-14	13.650	13.820	13.580	13.580	13.449	24,770,897
2025-11-13	13.730	13.980	13.680	13.860	13.726	34,824,364
2025-11-12	13.750	13.800	13.450	13.590	13.459	22,256,297
2025-11-11	13.870	13.990	13.650	13.770	13.637	31,602,146
2025-11-10	13.650	13.790	13.580	13.740	13.608	34,075,812
2025-11-07	13.290	13.720	13.280	13.500	13.370	43,101,556
2025-11-06	13.080	13.370	13.030	13.340	13.211	35,325,320
2025-11-05	12.690	13.290	12.610	13.120	12.994	38,313,872
2025-11-04	13.250	13.250	12.800	12.850	12.726	31,249,240
2025-11-03	13.150	13.280	12.860	13.270	13.142	31,491,462
2025-10-31	13.450	13.510	13.210	13.230	13.103	37,789,455
2025-10-30	13.000	13.560	12.930	13.290	13.162	54,040,755
2025-10-29	12.940	13.150	12.850	13.150	13.023	37,581,100
2025-10-28	13.130	13.180	12.830	12.840	12.716	36,507,709
2025-10-27	13.100	13.420	13.070	13.220	13.093	40,142,686

← NewerPage 4 of 21 · 1,218 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.