Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.100	24.180	21.560	23.880	23.880	22,601,381
2026-07-21	21.000	22.600	18.570	22.330	22.330	28,887,564
2026-07-20	21.730	22.470	20.100	20.630	20.630	21,976,504
2026-07-17	24.300	24.410	21.790	21.790	21.790	14,012,173
2026-07-16	25.010	25.840	24.000	24.210	24.210	11,898,150
2026-07-15	26.500	26.650	25.200	25.380	25.380	15,523,298
2026-07-14	26.700	26.850	24.920	25.890	25.890	23,184,053
2026-07-13	30.160	30.900	27.620	27.620	27.620	12,579,841
2026-07-10	31.340	32.570	30.610	30.690	30.690	20,323,287
2026-07-09	30.980	31.670	28.680	31.500	31.500	17,139,943
2026-07-08	29.410	31.190	28.330	30.700	30.700	18,254,203
2026-07-07	30.210	31.300	29.280	29.700	29.700	9,722,240
2026-07-06	32.110	32.420	30.160	30.280	30.280	13,743,424
2026-07-03	32.660	32.950	31.930	32.080	32.080	12,386,760
2026-07-02	34.000	34.790	33.000	33.180	33.180	14,932,144
2026-07-01	34.260	35.910	33.880	34.840	34.840	18,865,246
2026-06-30	34.100	35.320	33.950	34.580	34.580	15,793,522
2026-06-29	36.720	37.290	33.900	34.570	34.570	17,542,643
2026-06-26	38.760	39.170	35.270	36.070	36.070	22,114,855
2026-06-25	37.980	40.750	37.920	39.100	39.100	21,575,217
2026-06-24	38.480	39.590	37.510	38.300	38.300	23,556,775
2026-06-23	41.910	41.910	38.130	38.740	38.740	31,597,064
2026-06-22	38.950	40.760	38.260	39.700	39.700	34,927,055
2026-06-18	35.600	38.350	35.200	37.920	37.920	31,359,891
2026-06-17	34.670	36.690	33.010	35.940	35.940	43,872,672
2026-06-16	33.660	34.910	33.340	34.910	34.910	28,606,930
2026-06-15	29.230	31.740	29.020	31.740	31.740	14,410,920
2026-06-12	30.000	31.110	28.740	28.850	28.850	39,517,328
2026-06-11	26.910	28.860	26.800	28.860	28.860	30,670,619
2026-06-10	25.300	26.360	25.090	26.240	26.240	17,578,500
2026-06-09	25.780	26.960	25.070	25.910	25.910	24,915,615
2026-06-08	27.820	28.130	25.560	25.560	25.560	23,972,648
2026-06-05	28.000	29.990	27.500	28.400	28.400	40,966,441
2026-06-04	26.370	27.450	25.850	27.450	27.450	23,373,930
2026-06-03	24.930	25.460	24.470	25.120	24.950	17,046,221
2026-06-02	25.830	25.860	24.500	24.900	24.732	17,256,694
2026-06-01	27.180	27.760	25.500	25.570	25.397	37,922,425
2026-05-29	24.430	26.470	24.100	26.470	26.291	22,088,702
2026-05-28	22.860	24.300	21.880	24.060	23.897	18,177,376
2026-05-27	23.890	23.890	22.170	23.090	22.934	14,513,921
2026-05-26	24.800	24.800	23.590	23.700	23.540	12,848,421
2026-05-25	25.770	27.210	24.390	24.800	24.632	11,104,144
2026-05-22	24.810	25.440	24.520	25.200	25.030	10,675,155
2026-05-21	26.940	27.110	24.320	24.510	24.344	15,541,676
2026-05-20	26.580	27.090	26.330	26.780	26.599	9,723,523
2026-05-19	25.990	27.120	25.470	26.840	26.658	13,701,339
2026-05-18	25.410	26.580	25.010	26.100	25.923	13,359,632
2026-05-15	26.350	26.600	25.640	25.810	25.635	9,888,407
2026-05-14	27.200	27.280	26.410	26.470	26.291	12,768,867
2026-05-13	27.300	28.100	26.950	27.540	27.354	17,676,086
2026-05-12	27.980	28.450	26.900	27.590	27.403	21,645,730
2026-05-11	27.210	28.950	26.510	28.260	28.069	29,083,485
2026-05-08	28.000	28.000	26.350	27.200	27.016	27,503,647
2026-05-07	25.280	27.730	25.280	27.730	27.542	20,999,912
2026-05-06	25.590	25.590	24.950	25.210	25.039	13,550,274
2026-04-30	25.730	25.740	24.730	25.090	24.920	18,572,669
2026-04-29	26.550	26.940	25.700	25.750	25.576	15,685,236
2026-04-28	27.300	27.300	26.200	26.380	26.202	14,511,523
2026-04-27	27.270	27.900	26.630	27.290	27.105	15,714,177
2026-04-24	27.490	27.770	26.170	27.350	27.165	25,199,542

← NewerPage 2 of 5 · 244 trading daysOlder →

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.