Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.400	15.400	15.030	15.080	14.430	5,482,966
2023-07-31	14.720	15.500	14.720	15.260	14.602	13,059,092
2023-07-28	14.380	14.990	14.100	14.820	14.181	11,009,530
2023-07-27	14.480	15.060	14.380	14.500	13.875	12,785,608
2023-07-26	14.900	15.200	14.360	14.440	13.818	8,551,626
2023-07-25	14.520	14.980	14.500	14.900	14.258	12,159,102
2023-07-24	14.350	14.480	14.270	14.390	13.770	3,672,838
2023-07-21	14.280	14.530	14.080	14.420	13.799	4,840,014
2023-07-20	14.530	14.820	14.400	14.420	13.799	5,421,572
2023-07-19	14.700	15.150	14.470	14.610	13.980	6,395,258
2023-07-18	14.560	14.800	14.480	14.740	14.105	4,733,481
2023-07-17	14.650	14.790	14.430	14.560	13.933	6,492,515
2023-07-14	14.790	14.910	14.680	14.830	14.191	8,255,400
2023-07-13	15.000	15.220	14.780	14.890	14.248	7,995,046
2023-07-12	14.990	15.390	14.850	14.930	14.287	9,900,086
2023-07-11	15.140	15.180	14.750	15.060	14.411	10,341,574
2023-07-10	14.710	15.250	14.660	15.090	14.440	13,413,024
2023-07-07	14.970	15.040	14.580	14.820	14.181	12,844,423
2023-07-06	15.000	15.180	14.810	15.040	14.392	11,914,926
2023-07-05	15.040	15.260	14.800	15.150	14.497	20,880,806
2023-07-04	15.450	15.790	14.670	15.120	14.468	35,045,193
2023-07-03	13.680	15.050	13.680	15.050	14.401	33,855,166
2023-06-30	13.410	13.820	13.290	13.680	13.090	9,938,230
2023-06-29	13.600	13.700	13.430	13.460	12.880	5,115,953
2023-06-28	13.570	13.780	13.330	13.640	13.052	6,950,463
2023-06-27	13.300	13.650	13.220	13.520	12.937	6,136,264
2023-06-26	13.560	13.600	13.190	13.350	12.775	8,219,015
2023-06-21	13.740	13.770	13.400	13.430	12.851	7,616,580
2023-06-20	13.760	13.900	13.610	13.760	13.167	5,242,725
2023-06-19	13.940	14.090	13.730	13.760	13.167	6,710,175
2023-06-16	14.080	14.250	13.890	13.970	13.368	8,627,073
2023-06-15	13.520	14.280	13.330	14.090	13.483	19,284,472
2023-06-14	13.390	13.730	13.230	13.530	12.947	12,647,313
2023-06-13	13.060	13.450	13.020	13.370	12.794	12,115,066
2023-06-12	12.890	13.250	12.710	13.140	12.574	10,612,835
2023-06-09	12.870	13.040	12.750	12.890	12.335	7,497,203
2023-06-08	12.910	13.150	12.690	12.770	12.220	7,260,640
2023-06-07	13.080	13.150	12.800	12.950	12.392	9,297,505
2023-06-06	13.280	13.480	13.010	13.080	12.516	8,584,000
2023-06-05	13.620	13.660	13.100	13.330	12.756	10,865,011
2023-06-02	12.660	13.750	12.610	13.570	12.985	21,087,613
2023-06-01	12.640	12.970	12.590	12.660	12.114	6,232,077
2023-05-31	12.790	12.810	12.610	12.660	12.019	4,302,168
2023-05-30	12.780	12.880	12.580	12.800	12.152	3,962,329
2023-05-29	12.730	12.930	12.650	12.750	12.104	6,468,706
2023-05-26	12.760	12.850	12.430	12.750	12.104	4,648,517
2023-05-25	12.810	12.870	12.420	12.630	11.990	6,912,500
2023-05-24	12.860	13.070	12.720	12.870	12.218	5,117,000
2023-05-23	13.170	13.250	12.860	12.870	12.218	8,114,639
2023-05-22	12.810	13.200	12.780	13.130	12.465	7,164,453
2023-05-19	12.700	13.050	12.600	12.900	12.247	6,101,074
2023-05-18	12.660	13.170	12.660	12.760	12.114	10,016,962
2023-05-17	12.710	12.740	12.460	12.710	12.066	6,857,073
2023-05-16	12.600	12.740	12.540	12.630	11.990	5,678,739
2023-05-15	12.230	12.660	12.230	12.610	11.971	9,354,070
2023-05-12	12.370	12.530	12.220	12.250	11.629	6,322,790
2023-05-11	12.500	12.520	12.150	12.370	11.743	6,922,102
2023-05-10	11.800	12.690	11.720	12.360	11.734	16,121,776
2023-05-09	12.160	12.240	11.720	11.890	11.288	12,426,935
2023-05-08	12.110	12.500	12.080	12.230	11.611	12,053,587

← NewerPage 14 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.