Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.950	17.040	16.640	16.690	16.140	3,188,847
2024-07-25	16.940	17.080	16.540	16.880	16.323	5,105,156
2024-07-24	16.700	17.190	16.700	16.950	16.391	3,836,305
2024-07-23	17.270	17.460	16.820	16.820	16.265	3,223,600
2024-07-22	17.970	17.970	17.360	17.380	16.807	5,240,136
2024-07-19	18.050	18.050	17.720	17.900	17.310	3,455,056
2024-07-18	17.310	18.300	17.250	18.170	17.571	6,288,699
2024-07-17	17.580	17.680	17.020	17.530	16.952	5,749,300
2024-07-16	18.180	18.180	17.330	17.560	16.981	6,481,936
2024-07-15	18.050	18.260	17.900	18.100	17.503	2,392,400
2024-07-12	18.620	18.700	17.980	18.190	17.590	4,250,900
2024-07-11	18.500	18.780	18.170	18.570	17.958	4,747,400
2024-07-10	18.640	19.050	18.290	18.400	17.793	4,491,900
2024-07-09	18.030	18.850	18.030	18.610	17.996	4,902,071
2024-07-08	18.600	18.800	18.130	18.250	17.648	5,959,800
2024-07-05	17.570	17.570	17.570	17.570	16.991	0
2024-07-04	17.640	17.890	17.480	17.570	16.991	4,503,774
2024-07-03	18.000	18.170	17.650	17.670	17.087	4,154,700
2024-07-02	18.010	18.290	17.700	17.960	17.368	4,097,524
2024-07-01	18.450	18.630	18.040	18.300	17.696	3,247,314
2024-06-28	17.820	18.510	17.770	18.260	17.658	3,440,843
2024-06-27	18.400	18.550	17.790	17.900	17.310	4,979,299
2024-06-26	17.970	18.550	17.770	18.450	17.842	4,075,100
2024-06-25	18.230	18.340	17.630	18.050	17.455	4,603,747
2024-06-24	18.660	18.880	18.250	18.290	17.687	3,234,300
2024-06-21	18.890	19.000	18.710	18.780	18.161	1,820,781
2024-06-20	19.130	19.440	18.850	18.890	18.267	3,276,168
2024-06-19	19.090	19.270	18.950	19.130	18.499	3,163,151
2024-06-18	19.050	19.230	18.910	19.100	18.470	3,094,622
2024-06-17	19.060	19.900	19.050	19.120	18.296	4,608,958
2024-06-14	19.250	19.440	18.850	19.290	18.459	4,285,700
2024-06-13	19.560	19.560	19.030	19.230	18.401	4,622,042
2024-06-12	19.150	19.770	19.060	19.550	18.707	7,109,614
2024-06-11	18.780	19.480	18.510	19.250	18.420	7,476,769
2024-06-07	19.060	19.220	18.580	19.060	18.239	7,762,200
2024-06-06	18.340	19.270	18.200	19.150	18.325	8,556,100
2024-06-05	18.700	18.850	18.160	18.250	17.463	4,900,062
2024-06-04	18.470	18.640	18.360	18.600	17.798	4,611,898
2024-06-03	18.930	18.990	18.330	18.520	17.722	6,339,716
2024-05-31	18.890	19.190	18.860	18.900	18.085	2,959,046
2024-05-30	19.180	19.430	18.980	18.990	18.172	3,604,600
2024-05-29	18.910	19.290	18.810	19.140	18.315	4,257,900
2024-05-28	19.200	19.630	19.050	19.080	18.258	3,439,009
2024-05-27	19.060	19.340	18.980	19.310	18.478	3,609,695
2024-05-24	19.040	19.220	18.840	18.960	18.143	3,586,539
2024-05-23	18.860	19.310	18.710	19.030	18.210	4,814,500
2024-05-22	19.440	19.490	19.020	19.080	18.258	5,233,900
2024-05-21	20.370	20.580	19.000	19.430	18.593	9,789,400
2024-05-20	19.990	20.200	19.760	20.070	19.205	6,965,847
2024-05-17	19.920	19.940	19.410	19.820	18.966	3,713,600
2024-05-16	20.350	20.360	19.700	19.760	18.908	5,355,300
2024-05-15	20.300	20.350	19.950	20.090	19.224	4,741,500
2024-05-14	20.800	21.070	20.200	20.340	19.463	5,462,600
2024-05-13	21.110	21.170	20.380	20.720	19.827	5,992,926
2024-05-10	20.900	21.370	20.660	21.200	20.286	5,811,900
2024-05-09	20.200	20.940	20.080	20.820	19.923	4,856,693
2024-05-08	20.560	20.800	20.050	20.130	19.262	5,713,300
2024-05-07	20.390	20.730	20.220	20.640	19.750	6,476,693
2024-05-06	20.100	20.420	19.370	20.330	19.454	8,067,005
2024-04-30	19.720	20.500	19.660	19.880	19.023	5,376,453

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3000 CNY
2025-06-06	0.3000 CNY
2024-06-18	0.2000 CNY
2023-06-01	0.1000 CNY
2022-06-08	0.0760 CNY
2021-06-08	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.