Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.300	16.480	16.200	16.340	15.636	1,651,606
2023-10-31	16.730	16.780	16.200	16.380	15.674	2,848,400
2023-10-30	16.300	16.860	16.180	16.740	16.019	4,448,802
2023-10-27	15.980	16.420	15.900	16.270	15.569	4,070,800
2023-10-26	15.880	16.240	15.680	16.010	15.320	3,681,068
2023-10-25	16.000	16.260	15.820	16.000	15.310	2,623,300
2023-10-24	15.650	15.950	15.550	15.880	15.196	2,257,400
2023-10-23	15.780	15.980	15.530	15.650	14.976	2,601,011
2023-10-20	15.760	16.130	15.600	15.840	15.157	3,686,811
2023-10-19	15.710	16.000	15.610	15.680	15.004	2,197,655
2023-10-18	16.110	16.170	15.720	15.810	15.129	1,891,413
2023-10-17	16.110	16.160	15.850	16.110	15.416	2,700,645
2023-10-16	16.640	16.690	16.010	16.110	15.416	3,779,757
2023-10-13	16.500	16.750	16.280	16.640	15.923	4,281,982
2023-10-12	16.140	16.700	16.140	16.540	15.827	4,015,370
2023-10-11	16.360	16.470	16.120	16.210	15.511	4,211,955
2023-10-10	15.890	16.500	15.670	16.370	15.665	7,757,700
2023-10-09	15.540	16.060	15.310	15.880	15.196	5,323,400
2023-09-28	15.140	15.400	14.980	15.300	14.641	3,094,985
2023-09-27	15.140	15.300	14.900	15.110	14.459	4,851,933
2023-09-26	15.620	15.620	14.690	15.150	14.497	9,553,402
2023-09-25	15.640	15.670	15.400	15.620	14.947	2,512,800
2023-09-22	15.330	15.640	15.210	15.620	14.947	2,713,153
2023-09-21	15.600	15.700	15.310	15.360	14.698	2,149,755
2023-09-20	15.800	15.880	15.620	15.630	14.956	2,216,400
2023-09-19	16.100	16.100	15.690	15.800	15.119	2,332,100
2023-09-18	15.950	16.090	15.600	16.030	15.339	2,857,332
2023-09-15	15.930	16.220	15.900	15.980	15.291	5,966,855
2023-09-14	15.800	16.060	15.610	15.800	15.119	4,429,748
2023-09-13	15.800	15.860	15.560	15.720	15.043	2,611,784
2023-09-12	15.940	16.030	15.780	15.880	15.196	2,551,184
2023-09-11	15.870	16.170	15.720	16.000	15.310	4,448,935
2023-09-08	15.660	16.280	15.660	15.990	15.301	6,451,687
2023-09-07	15.800	15.880	15.610	15.800	15.119	5,380,320
2023-09-06	15.150	15.830	14.900	15.770	15.090	9,676,900
2023-09-05	15.730	15.790	15.130	15.190	14.535	8,346,100
2023-09-04	16.180	16.250	15.440	15.710	15.033	9,714,334
2023-09-01	16.170	16.380	16.050	16.180	15.483	3,745,432
2023-08-31	16.330	16.850	16.100	16.150	15.454	6,320,452
2023-08-30	16.200	16.550	15.980	16.440	15.732	10,271,593
2023-08-29	15.300	16.700	15.140	16.260	15.559	15,599,055
2023-08-28	15.870	15.960	14.800	15.300	14.641	9,975,844
2023-08-25	15.320	15.340	15.060	15.240	14.583	4,012,665
2023-08-24	15.200	15.400	15.020	15.310	14.650	4,719,867
2023-08-23	14.990	15.360	14.800	15.240	14.583	8,982,786
2023-08-22	14.530	15.230	14.530	14.990	14.344	7,584,792
2023-08-21	14.440	14.970	14.340	14.530	13.904	4,074,691
2023-08-18	14.680	14.720	14.340	14.340	13.722	3,262,133
2023-08-17	14.100	14.800	14.100	14.700	14.066	5,148,452
2023-08-16	14.240	14.350	14.010	14.250	13.636	4,261,817
2023-08-15	14.450	14.650	14.250	14.350	13.732	2,678,567
2023-08-14	14.280	14.700	14.230	14.490	13.866	4,282,840
2023-08-11	14.740	14.840	14.470	14.540	13.913	4,480,700
2023-08-10	14.950	15.140	14.680	14.760	14.124	5,943,200
2023-08-09	15.000	15.320	14.880	15.030	14.382	3,887,379
2023-08-08	15.330	15.350	15.040	15.100	14.449	4,059,279
2023-08-07	15.380	15.380	15.010	15.330	14.669	4,693,500
2023-08-04	15.500	15.590	15.250	15.450	14.784	7,622,054
2023-08-03	14.980	15.580	14.850	15.500	14.832	14,067,263
2023-08-02	15.200	15.200	14.830	15.020	14.373	6,099,791

← NewerPage 13 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.