Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.110	13.110	11.940	12.100	11.487	24,665,960
2023-05-04	13.600	13.610	13.080	13.180	12.512	10,001,934
2023-04-28	13.610	13.970	13.440	13.560	12.873	17,550,897
2023-04-27	13.700	14.400	13.350	13.540	12.854	28,965,088
2023-04-26	12.320	13.200	12.310	13.110	12.446	11,148,403
2023-04-25	12.890	12.930	12.170	12.430	11.800	8,237,317
2023-04-24	12.800	12.950	12.440	12.900	12.247	8,913,437
2023-04-21	13.160	13.290	12.800	12.870	12.218	8,581,748
2023-04-20	13.400	13.430	13.040	13.250	12.579	7,420,958
2023-04-19	13.610	13.680	13.370	13.400	12.721	8,538,050
2023-04-18	13.620	13.880	13.550	13.660	12.968	7,822,722
2023-04-17	13.560	13.990	13.500	13.650	12.959	11,448,641
2023-04-14	13.380	13.780	13.350	13.670	12.978	12,760,750
2023-04-13	13.610	13.690	13.310	13.370	12.693	12,626,375
2023-04-12	13.690	13.950	13.450	13.780	13.082	20,263,374
2023-04-11	13.560	13.980	13.460	13.740	13.044	22,549,179
2023-04-10	13.030	13.880	12.970	13.560	12.873	25,960,360
2023-04-07	13.220	13.240	12.720	12.930	12.275	13,981,722
2023-04-06	12.380	13.560	12.350	13.220	12.550	23,151,581
2023-04-04	12.720	12.720	12.250	12.380	11.753	9,419,849
2023-04-03	12.770	12.880	12.600	12.710	12.066	6,838,618
2023-03-31	12.680	13.090	12.650	12.830	12.180	7,692,425
2023-03-30	12.820	12.820	12.530	12.680	12.038	6,389,551
2023-03-29	12.620	12.890	12.550	12.780	12.133	8,808,100
2023-03-28	12.920	12.930	12.520	12.620	11.981	7,770,276
2023-03-27	13.100	13.100	12.620	12.820	12.171	10,152,928
2023-03-24	13.000	13.180	12.960	13.060	12.398	5,780,856
2023-03-23	12.960	13.100	12.900	13.070	12.408	4,288,461
2023-03-22	13.090	13.430	12.960	13.030	12.370	8,497,300
2023-03-21	12.780	12.960	12.650	12.940	12.285	5,593,898
2023-03-20	12.620	12.890	12.310	12.750	12.104	10,194,747
2023-03-17	12.860	12.930	12.500	12.560	11.924	9,769,987
2023-03-16	13.170	13.170	12.730	12.770	12.123	10,055,339
2023-03-15	13.400	13.420	13.230	13.280	12.607	7,078,960
2023-03-14	13.190	13.550	13.010	13.320	12.645	12,084,117
2023-03-13	13.210	13.360	12.900	13.190	12.522	11,799,488
2023-03-10	13.180	13.420	12.960	13.380	12.702	11,637,586
2023-03-09	13.740	13.780	13.100	13.210	12.541	17,067,417
2023-03-08	13.700	13.720	13.580	13.690	12.997	4,764,226
2023-03-07	14.000	14.020	13.710	13.730	13.035	5,844,912
2023-03-06	13.910	14.140	13.750	14.030	13.319	6,861,942
2023-03-03	14.100	14.160	13.860	13.960	13.253	7,680,332
2023-03-02	14.330	14.390	14.020	14.080	13.367	9,852,470
2023-03-01	14.530	14.570	14.270	14.310	13.585	8,488,899
2023-02-28	14.590	14.690	14.340	14.520	13.785	4,349,902
2023-02-27	14.780	14.800	14.420	14.520	13.785	4,329,193
2023-02-24	14.950	14.960	14.650	14.770	14.022	2,894,481
2023-02-23	14.900	15.030	14.820	14.950	14.193	2,834,860
2023-02-22	15.010	15.120	14.860	14.950	14.193	4,582,023
2023-02-21	14.800	15.230	14.780	15.160	14.392	6,608,908
2023-02-20	14.610	14.930	14.580	14.920	14.164	5,960,627
2023-02-17	14.740	14.890	14.470	14.600	13.860	6,195,363
2023-02-16	15.210	15.250	14.650	14.750	14.003	8,672,049
2023-02-15	15.680	15.730	15.150	15.200	14.430	10,388,251
2023-02-14	15.650	16.050	15.550	15.680	14.886	9,767,744
2023-02-13	15.910	15.920	15.610	15.640	14.848	7,921,222
2023-02-10	16.300	16.350	15.700	15.850	15.047	9,498,452
2023-02-09	16.320	16.720	16.160	16.380	15.550	10,630,682
2023-02-08	16.210	17.390	16.160	16.490	15.655	17,779,536
2023-02-07	15.910	16.350	15.910	16.210	15.389	8,344,813

← NewerPage 15 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.