Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.790	15.800	15.380	15.640	14.966	5,388,421
2024-01-24	15.160	16.180	15.160	15.730	15.052	5,918,621
2024-01-23	14.790	15.430	14.120	15.250	14.593	8,313,739
2024-01-22	15.450	15.590	14.650	14.790	14.153	4,744,800
2024-01-19	16.280	16.310	15.460	15.540	14.870	5,948,691
2024-01-18	16.240	16.280	15.830	16.250	15.550	4,030,125
2024-01-17	16.640	16.850	16.300	16.340	15.636	3,956,100
2024-01-16	16.500	16.610	16.300	16.520	15.808	2,909,800
2024-01-15	16.690	16.740	16.300	16.500	15.789	3,562,681
2024-01-12	15.940	16.880	15.820	16.670	15.952	9,185,841
2024-01-11	16.660	16.720	15.200	16.130	15.435	18,252,964
2024-01-10	16.730	17.000	16.510	16.760	16.038	2,533,500
2024-01-09	16.700	16.990	16.550	16.800	16.076	4,553,400
2024-01-08	17.140	17.160	16.610	16.650	15.932	2,529,374
2024-01-05	17.210	17.320	17.000	17.070	16.334	4,361,032
2024-01-04	16.620	17.300	16.550	17.260	16.516	6,803,702
2024-01-03	17.770	17.990	16.460	16.680	15.961	11,849,850
2024-01-02	17.970	18.270	17.780	17.810	17.042	6,268,865
2023-12-29	17.570	17.980	17.500	17.950	17.176	6,045,221
2023-12-28	17.500	17.850	17.380	17.660	16.899	7,013,368
2023-12-27	16.980	17.250	16.600	17.160	16.420	3,174,570
2023-12-26	16.970	17.100	16.660	16.930	16.200	2,558,314
2023-12-25	16.450	16.900	16.420	16.850	16.124	2,621,100
2023-12-22	16.550	16.720	16.340	16.490	15.779	1,975,600
2023-12-21	16.510	16.640	16.140	16.550	15.837	2,679,035
2023-12-20	16.450	17.000	16.450	16.580	15.865	2,411,781
2023-12-19	16.660	16.700	16.330	16.500	15.789	2,369,800
2023-12-18	16.930	16.940	16.550	16.650	15.932	1,508,688
2023-12-15	16.950	17.240	16.770	16.800	16.076	1,788,100
2023-12-14	16.900	17.330	16.880	16.960	16.229	3,336,800
2023-12-13	16.790	17.150	16.470	16.930	16.200	3,569,529
2023-12-12	16.600	17.230	16.550	16.820	16.095	4,977,289
2023-12-11	16.050	16.560	15.800	16.430	15.722	6,224,814
2023-12-08	16.340	16.460	15.980	16.030	15.339	3,819,057
2023-12-07	16.450	16.720	16.150	16.340	15.636	3,003,900
2023-12-06	16.470	16.900	16.410	16.520	15.808	3,453,751
2023-12-05	16.840	16.910	16.450	16.480	15.770	2,523,200
2023-12-04	16.850	17.100	16.720	16.900	16.172	2,404,900
2023-12-01	16.980	17.080	16.820	16.900	16.172	2,490,324
2023-11-30	17.220	17.220	16.750	16.970	16.239	2,685,500
2023-11-29	17.150	17.330	17.030	17.150	16.411	3,584,900
2023-11-28	16.760	17.070	16.500	17.060	16.325	2,856,916
2023-11-27	16.750	16.900	16.530	16.780	16.057	3,800,136
2023-11-24	17.350	17.380	16.730	16.830	16.105	4,666,777
2023-11-23	16.950	17.250	16.890	17.190	16.449	2,787,400
2023-11-22	17.180	17.390	16.930	16.950	16.220	2,527,800
2023-11-21	17.330	17.430	17.110	17.180	16.440	3,146,300
2023-11-20	17.490	17.540	17.220	17.380	16.631	2,487,700
2023-11-17	17.440	17.570	17.130	17.490	16.736	3,386,166
2023-11-16	17.470	18.230	17.410	17.470	16.717	5,126,183
2023-11-15	17.320	17.700	17.210	17.600	16.842	5,267,261
2023-11-14	17.890	17.890	17.050	17.150	16.411	6,262,980
2023-11-13	16.380	17.840	16.280	17.320	16.574	10,368,845
2023-11-10	16.210	16.570	16.000	16.420	15.712	3,780,000
2023-11-09	16.280	16.570	16.180	16.310	15.607	3,905,300
2023-11-08	16.330	16.490	16.150	16.220	15.521	3,660,627
2023-11-07	16.680	16.680	16.160	16.330	15.626	4,121,800
2023-11-06	16.060	16.770	15.950	16.640	15.923	5,406,200
2023-11-03	15.900	16.200	15.860	15.950	15.263	2,663,300
2023-11-02	16.400	16.430	15.930	15.950	15.263	2,650,495

← NewerPage 12 of 21 · 1,219 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.