Guangdong Hoshion Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.700	22.180	20.770	20.960	20.818	23,517,647
2026-01-19	20.150	22.290	20.010	21.720	21.573	29,545,525
2026-01-16	19.030	20.430	18.930	20.260	20.123	16,891,921
2026-01-15	18.690	19.130	18.690	18.990	18.862	5,404,941
2026-01-14	19.300	19.430	18.550	18.890	18.762	8,423,926
2026-01-13	19.520	19.610	19.160	19.180	19.050	6,664,938
2026-01-12	19.740	19.820	19.280	19.590	19.457	7,651,902
2026-01-09	19.090	19.490	19.050	19.490	19.358	7,772,335
2026-01-08	19.020	19.250	18.900	19.110	18.981	6,053,032
2026-01-07	19.200	19.300	18.970	19.070	18.941	5,159,356
2026-01-06	19.300	19.390	19.100	19.230	19.100	5,884,503
2026-01-05	19.500	19.680	19.080	19.180	19.050	5,831,907
2025-12-31	19.610	19.740	19.350	19.400	19.269	6,413,435
2025-12-30	19.600	19.900	19.420	19.640	19.507	8,129,532
2025-12-29	20.100	20.180	19.200	19.740	19.606	18,779,976
2025-12-26	19.120	21.040	19.000	19.990	19.855	24,352,009
2025-12-25	18.550	19.630	18.340	19.130	19.001	8,426,815
2025-12-24	18.160	18.780	18.040	18.640	18.514	4,586,520
2025-12-23	18.130	18.300	18.090	18.170	18.047	3,027,421
2025-12-22	17.850	18.200	17.780	18.120	17.997	3,383,692
2025-12-19	17.660	17.850	17.560	17.770	17.650	2,323,977
2025-12-18	17.600	17.840	17.410	17.580	17.461	3,214,587
2025-12-17	17.280	17.640	17.060	17.600	17.481	3,153,147
2025-12-16	17.600	17.660	17.140	17.290	17.173	3,677,442
2025-12-15	17.840	17.940	17.600	17.700	17.580	3,178,882
2025-12-12	17.980	18.050	17.760	17.840	17.719	2,595,405
2025-12-11	18.310	18.460	17.850	17.860	17.739	3,701,782
2025-12-10	18.310	18.490	18.020	18.210	18.087	3,386,491
2025-12-09	18.520	18.940	18.250	18.310	18.186	4,086,843
2025-12-08	18.960	19.170	18.620	18.670	18.544	3,474,472
2025-12-05	18.350	18.900	18.310	18.860	18.732	3,381,272
2025-12-04	18.610	18.800	18.310	18.400	18.276	3,502,772
2025-12-03	18.580	18.940	18.570	18.810	18.683	4,223,147
2025-12-02	18.610	18.930	18.440	18.560	18.434	3,416,880
2025-12-01	18.400	19.050	18.380	18.700	18.573	4,953,127
2025-11-28	17.960	18.520	17.960	18.380	18.256	4,090,560
2025-11-27	18.000	18.300	17.810	18.030	17.908	4,518,520
2025-11-26	18.830	18.980	18.240	18.290	18.166	5,439,862
2025-11-25	18.680	19.160	18.420	18.800	18.673	4,881,466
2025-11-24	18.320	18.730	18.180	18.490	18.365	5,233,290
2025-11-21	18.990	19.270	17.970	17.990	17.868	6,638,929
2025-11-20	19.300	19.750	19.250	19.370	19.239	4,466,586
2025-11-19	19.650	19.950	19.090	19.230	19.100	5,329,153
2025-11-18	20.150	20.310	19.560	19.720	19.587	9,081,530
2025-11-17	20.130	20.890	19.870	20.320	20.183	12,895,017
2025-11-14	19.900	20.550	19.800	20.130	19.994	5,781,071
2025-11-13	19.920	20.150	19.780	20.100	19.964	5,448,218
2025-11-12	19.640	20.060	19.300	19.910	19.775	6,197,236
2025-11-11	19.930	20.060	19.590	19.620	19.487	5,728,609
2025-11-10	20.350	20.420	19.890	19.950	19.815	5,857,305
2025-11-07	20.130	20.480	20.120	20.240	20.103	5,147,555
2025-11-06	20.250	20.700	20.050	20.350	20.212	6,814,316
2025-11-05	20.050	20.620	19.950	20.290	20.153	6,114,082
2025-11-04	20.530	20.790	20.070	20.270	20.133	8,541,939
2025-11-03	20.340	20.660	20.110	20.540	20.401	11,854,604
2025-10-31	19.880	20.600	19.800	20.340	20.202	13,142,799
2025-10-30	19.550	20.190	19.390	19.940	19.805	13,431,638
2025-10-29	19.870	19.980	19.300	19.550	19.418	8,647,341
2025-10-28	19.260	19.390	19.000	19.230	19.100	4,678,401
2025-10-27	18.980	19.310	18.890	19.270	19.140	5,583,831

← NewerPage 4 of 21 · 1,218 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.