Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	19.860	19.910	19.230	19.870	19.014	7,851,580
2024-04-26	19.560	20.120	19.250	19.870	19.014	8,633,600
2024-04-25	19.120	19.360	18.880	19.190	18.363	3,336,999
2024-04-24	18.440	19.250	18.430	19.180	18.353	4,735,447
2024-04-23	18.780	18.900	17.950	18.590	17.789	9,432,783
2024-04-22	19.300	19.450	18.900	19.030	18.210	4,289,909
2024-04-19	19.520	19.880	19.140	19.310	18.478	4,036,078
2024-04-18	19.260	19.860	19.150	19.540	18.698	5,887,328
2024-04-17	19.400	19.700	19.270	19.660	18.813	5,919,851
2024-04-16	19.580	20.300	19.210	19.530	18.688	7,971,310
2024-04-15	19.440	20.220	19.000	20.000	19.138	8,741,911
2024-04-12	18.840	19.560	18.750	19.260	18.430	6,155,189
2024-04-11	18.670	19.310	18.560	18.980	18.162	6,246,420
2024-04-10	18.840	19.050	18.580	18.850	18.038	3,878,313
2024-04-09	18.220	18.810	18.000	18.790	17.980	5,568,648
2024-04-08	18.900	19.430	18.320	18.490	17.693	9,974,744
2024-04-03	19.000	19.090	18.510	18.900	18.085	4,968,011
2024-04-02	18.660	19.150	18.580	18.850	18.038	7,150,379
2024-04-01	18.860	19.120	18.200	18.670	17.865	7,791,268
2024-03-29	19.050	19.470	18.760	18.760	17.952	2,577,172
2024-03-28	18.190	19.310	18.100	19.040	18.219	7,485,267
2024-03-27	17.800	18.700	17.760	18.250	17.463	7,945,975
2024-03-26	17.580	18.080	17.500	17.930	17.157	6,289,386
2024-03-25	17.950	18.090	17.780	17.800	17.033	3,395,200
2024-03-22	18.220	18.290	17.780	17.880	17.109	3,546,400
2024-03-21	18.380	18.500	18.000	18.220	17.435	3,725,338
2024-03-20	18.540	18.590	18.150	18.320	17.530	3,361,100
2024-03-19	18.740	18.840	18.420	18.550	17.751	4,155,718
2024-03-18	18.960	19.080	18.420	18.740	17.932	4,368,600
2024-03-15	18.250	19.090	18.250	18.850	18.038	4,909,697
2024-03-14	18.500	18.660	18.260	18.370	17.578	3,285,166
2024-03-13	17.690	18.590	17.650	18.390	17.597	5,172,768
2024-03-12	18.080	18.250	17.680	17.730	16.966	4,342,795
2024-03-11	17.640	18.220	17.560	18.110	17.330	5,685,356
2024-03-08	17.480	17.700	17.400	17.590	16.832	2,813,406
2024-03-07	17.180	18.200	17.180	17.550	16.794	9,250,726
2024-03-06	16.980	17.200	16.830	17.090	16.353	3,914,100
2024-03-05	16.680	17.230	16.570	17.020	16.287	5,501,626
2024-03-04	16.150	16.850	16.000	16.760	16.038	5,715,300
2024-03-01	16.360	16.500	16.050	16.190	15.492	3,505,900
2024-02-29	15.580	16.210	15.500	16.210	15.511	4,749,844
2024-02-28	16.350	16.480	15.570	15.570	14.899	5,628,500
2024-02-27	16.200	16.390	15.920	16.350	15.645	5,265,465
2024-02-26	15.750	16.300	15.700	16.200	15.502	7,297,576
2024-02-23	15.630	15.790	15.200	15.780	15.100	7,152,588
2024-02-22	15.580	15.880	15.470	15.670	14.995	5,395,863
2024-02-21	15.880	16.170	15.550	15.610	14.937	5,275,355
2024-02-20	16.010	16.020	15.620	15.880	15.196	2,922,168
2024-02-19	16.590	16.590	15.770	16.090	15.397	5,087,267
2024-02-08	16.240	16.890	16.200	16.220	15.521	6,188,462
2024-02-07	15.690	16.500	15.630	16.240	15.540	6,413,179
2024-02-06	14.610	15.830	14.300	15.810	15.129	5,994,248
2024-02-05	14.630	15.260	13.740	14.700	14.066	6,527,007
2024-02-02	15.350	15.450	14.420	14.700	14.066	4,204,090
2024-02-01	14.510	15.780	14.360	15.340	14.679	7,524,350
2024-01-31	15.000	15.010	14.280	14.600	13.971	7,621,371
2024-01-30	15.230	15.450	14.950	14.970	14.325	2,586,958
2024-01-29	15.350	15.690	15.050	15.150	14.497	3,269,250
2024-01-26	15.610	15.760	15.360	15.390	14.727	4,052,396
2024-01-25	15.790	15.800	15.380	15.640	14.966	5,388,421

← NewerPage 11 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.