Shandong Humon Smelting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.840	11.950	11.550	11.560	11.560	14,290,700
2026-10-21	11.880	12.060	11.850	11.950	11.950	9,120,624
2026-10-20	11.660	11.920	11.580	11.920	11.920	13,606,508
2026-10-19	11.720	11.940	11.690	11.870	11.870	12,597,186
2026-10-16	11.820	12.010	11.720	11.820	11.820	16,906,841
2026-10-15	11.930	12.060	11.680	11.710	11.710	19,403,213
2026-10-14	12.280	12.360	12.070	12.110	12.110	13,588,793
2026-10-13	12.020	12.490	11.950	12.330	12.330	19,523,039
2026-10-12	12.700	12.760	12.220	12.240	12.240	24,571,756
2026-10-09	12.400	12.810	12.320	12.760	12.760	24,615,588
2026-10-08	12.350	12.480	12.270	12.330	12.330	13,864,197
2026-09-30	12.400	12.510	12.300	12.470	12.470	17,568,156
2026-09-29	12.240	12.410	12.160	12.350	12.350	16,412,857
2026-09-28	12.600	12.630	12.180	12.240	12.240	24,047,297
2026-09-24	13.200	13.220	12.830	12.840	12.840	18,630,744
2026-09-23	13.560	13.600	13.280	13.330	13.330	17,849,363
2026-09-22	13.740	13.790	13.540	13.590	13.590	16,300,035
2026-09-21	13.770	13.930	13.690	13.740	13.740	14,714,332
2026-09-18	13.890	13.990	13.610	13.880	13.880	19,012,736
2026-09-17	14.010	14.250	13.530	13.680	13.680	23,894,344
2026-09-16	13.900	14.230	13.700	14.220	14.220	19,637,434
2026-09-15	14.070	14.170	13.840	13.930	13.930	14,270,489
2026-09-14	13.940	14.260	13.910	14.070	14.070	13,348,215
2026-09-11	14.240	14.330	13.710	14.120	14.120	30,993,896
2026-09-10	14.910	14.990	14.610	14.680	14.680	18,948,100
2026-09-09	14.670	15.040	14.610	14.970	14.970	25,956,232
2026-09-08	14.660	14.920	14.570	14.700	14.700	21,776,381
2026-09-07	14.880	14.890	14.500	14.500	14.500	24,196,801
2026-09-04	15.410	15.440	14.860	14.960	14.960	23,581,611
2026-09-03	15.190	15.360	15.130	15.210	15.210	25,687,172
2026-09-02	14.790	15.130	14.190	15.000	15.000	38,563,910
2026-09-01	15.050	15.390	14.910	15.080	15.080	30,752,254
2026-08-31	14.780	15.070	14.460	15.040	15.040	50,635,637
2026-08-28	15.290	15.700	15.040	15.610	15.610	43,343,949
2026-08-27	14.790	15.600	14.770	15.360	15.360	54,565,105
2026-08-26	14.900	15.450	14.830	14.920	14.920	41,135,922
2026-08-25	15.400	15.450	14.640	14.890	14.890	46,152,816
2026-08-24	15.750	15.790	14.930	15.190	15.190	69,923,750
2026-08-21	15.110	15.560	14.910	15.450	15.450	53,452,898
2026-08-20	14.900	15.480	14.760	15.000	15.000	50,945,902
2026-08-19	14.210	14.630	14.180	14.320	14.320	24,666,832
2026-08-18	14.450	14.820	14.300	14.540	14.540	27,963,340
2026-08-17	13.990	14.490	13.890	14.450	14.450	31,972,135
2026-08-14	13.610	13.840	13.520	13.740	13.740	14,597,332
2026-08-13	14.340	14.390	13.670	13.730	13.730	27,645,520
2026-08-12	14.270	14.440	14.100	14.250	14.250	24,297,891
2026-08-11	14.920	15.090	14.150	14.150	14.150	41,606,414
2026-08-10	14.320	14.820	14.130	14.730	14.730	40,595,199
2026-08-07	13.900	14.280	13.750	14.250	14.250	36,611,277
2026-08-06	14.330	14.400	13.770	13.900	13.900	47,125,754
2026-08-05	13.500	13.990	13.310	13.980	13.980	32,996,934
2026-08-04	13.330	13.490	13.230	13.390	13.390	14,314,531
2026-08-03	13.320	13.380	13.070	13.300	13.300	16,600,768
2026-07-31	13.160	13.550	13.160	13.410	13.410	25,203,771
2026-07-30	13.300	13.550	12.960	13.090	13.090	23,332,203
2026-07-29	12.780	13.360	12.670	13.210	13.210	22,013,572
2026-07-28	12.670	12.820	12.600	12.810	12.810	13,939,795
2026-07-27	12.750	12.940	12.670	12.920	12.920	18,987,412
2026-07-24	12.630	12.950	12.500	12.510	12.510	23,050,330
2026-07-23	13.110	13.380	12.950	13.240	13.240	28,586,262

Page 1 of 21 · 1,213 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.