Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.490	21.510	20.650	20.700	20.700	10,355,640
2026-10-20	19.880	21.560	19.800	21.070	21.070	12,602,262
2026-10-19	20.250	20.350	19.500	20.050	20.050	11,021,358
2026-10-16	20.950	21.290	20.310	20.450	20.450	11,567,394
2026-10-15	21.460	21.810	20.590	20.700	20.700	16,378,967
2026-10-14	21.700	23.280	21.410	22.360	22.360	19,959,111
2026-10-13	21.130	22.010	20.360	21.800	21.800	13,485,800
2026-10-12	22.110	22.290	21.350	21.550	21.550	10,957,100
2026-10-09	22.910	22.980	20.880	22.300	22.300	15,868,333
2026-10-08	24.160	24.500	22.620	22.900	22.900	11,698,721
2026-09-30	25.250	25.500	23.880	24.160	24.160	9,743,773
2026-09-29	25.300	25.670	24.880	25.230	25.230	9,378,398
2026-09-28	27.200	27.330	25.120	25.200	25.200	14,090,261
2026-09-24	28.460	28.890	27.170	27.220	27.220	16,403,729
2026-09-23	28.500	28.960	28.300	28.530	28.530	11,459,200
2026-09-22	29.380	29.680	28.590	28.680	28.680	18,872,389
2026-09-21	28.770	30.000	28.200	29.160	29.160	27,901,236
2026-09-18	29.530	30.100	27.670	28.370	28.370	39,242,086
2026-09-17	28.510	30.900	27.370	29.680	29.680	51,826,828
2026-09-16	25.540	28.090	25.380	28.090	28.090	22,926,812
2026-09-15	23.580	25.800	23.500	25.540	25.540	27,138,703
2026-09-14	23.270	23.910	22.820	23.820	23.820	9,181,400
2026-09-11	23.810	23.840	22.490	23.570	23.570	17,038,293
2026-09-10	24.750	24.990	24.130	24.210	24.210	15,885,655
2026-09-09	25.310	26.240	24.860	25.010	25.010	16,761,965
2026-09-08	26.730	26.800	25.480	25.560	25.560	22,521,680
2026-09-07	25.800	27.150	25.560	26.860	26.860	21,310,705
2026-09-04	27.600	27.680	25.300	25.660	25.660	27,463,309
2026-09-03	26.530	27.870	25.590	27.160	27.160	29,515,744
2026-09-02	24.870	26.000	24.510	25.670	25.670	18,261,992
2026-09-01	26.490	26.500	24.950	25.010	25.010	18,859,264
2026-08-31	25.800	26.880	25.560	26.510	26.510	17,326,217
2026-08-28	26.900	27.750	26.020	26.130	26.130	27,700,129
2026-08-27	24.410	26.680	24.190	26.680	26.680	23,502,916
2026-08-26	25.260	25.710	24.130	24.250	24.250	22,798,604
2026-08-25	23.800	25.500	23.350	25.270	25.270	20,489,957
2026-08-24	23.950	24.350	23.160	23.980	23.980	13,475,756
2026-08-21	23.840	25.000	23.070	23.950	23.950	13,946,892
2026-08-20	24.400	25.450	23.760	23.960	23.960	18,769,414
2026-08-19	24.430	25.340	23.400	23.560	23.560	14,560,410
2026-08-18	25.630	25.900	25.010	25.570	25.570	15,008,333
2026-08-17	25.100	26.200	24.720	25.980	25.980	21,939,859
2026-08-14	23.610	25.120	23.270	24.960	24.960	19,230,176
2026-08-13	23.690	25.000	23.310	23.400	23.400	13,412,373
2026-08-12	22.760	24.030	22.740	23.600	23.600	14,092,205
2026-08-11	23.030	23.330	22.430	22.770	22.770	12,226,556
2026-08-10	23.300	23.880	22.830	23.260	23.260	15,698,401
2026-08-07	23.290	23.700	22.160	23.150	23.150	18,905,789
2026-08-06	21.910	22.930	21.200	22.930	22.930	19,773,016
2026-08-05	20.700	22.200	20.600	22.000	22.000	19,079,184
2026-08-04	19.580	20.940	18.950	20.820	20.820	21,796,381
2026-08-03	19.160	19.550	18.900	19.260	19.260	16,311,784
2026-07-31	20.090	20.480	19.100	19.150	19.150	19,996,178
2026-07-30	20.600	20.820	18.720	18.850	18.850	20,069,014
2026-07-29	21.000	21.380	19.920	20.730	20.730	18,793,512
2026-07-28	22.990	23.030	21.150	21.210	21.210	16,108,205
2026-07-27	22.400	23.500	21.660	23.500	23.500	14,335,906
2026-07-24	22.700	23.680	22.000	22.010	22.010	11,747,933
2026-07-23	23.920	24.790	23.210	23.470	23.470	16,878,676
2026-07-22	22.100	24.180	21.560	23.880	23.880	22,601,381

Page 1 of 1 · 60 trading days

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.