Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.790	16.060	15.510	15.900	15.095	6,810,242
2023-02-03	16.120	16.120	15.610	15.870	15.066	8,104,171
2023-02-02	16.250	16.420	16.060	16.200	15.379	10,186,979
2023-02-01	16.000	16.510	16.000	16.280	15.455	13,494,362
2023-01-31	15.620	16.070	15.600	16.000	15.190	9,442,835
2023-01-30	16.000	16.290	15.660	15.770	14.971	11,179,319
2023-01-20	15.340	15.750	15.310	15.590	14.800	7,458,838
2023-01-19	15.350	15.480	15.200	15.330	14.553	4,261,872
2023-01-18	15.440	15.770	15.300	15.430	14.648	7,790,062
2023-01-17	15.270	15.650	15.180	15.300	14.525	7,076,145
2023-01-16	15.400	15.530	15.140	15.270	14.497	7,675,542
2023-01-13	15.660	15.720	15.210	15.300	14.525	6,397,766
2023-01-12	15.560	15.780	15.390	15.550	14.762	6,929,112
2023-01-11	16.000	16.000	15.530	15.560	14.772	8,921,962
2023-01-10	15.830	16.180	15.550	15.960	15.152	11,810,447
2023-01-09	15.600	16.220	15.240	15.780	14.981	15,318,041
2023-01-06	15.170	15.690	15.120	15.600	14.810	15,728,375
2023-01-05	15.270	15.400	15.090	15.160	14.392	7,140,209
2023-01-04	15.510	15.650	15.100	15.250	14.478	8,231,307
2023-01-03	14.900	15.800	14.720	15.600	14.810	14,422,202
2022-12-30	14.920	15.160	14.800	14.950	14.193	8,687,396
2022-12-29	15.220	15.360	14.790	14.820	14.069	11,446,211
2022-12-28	15.110	15.630	15.010	15.290	14.515	20,532,530
2022-12-27	13.900	15.200	13.660	15.200	14.430	21,577,571
2022-12-26	13.120	13.930	13.060	13.820	13.120	8,170,735
2022-12-23	12.970	13.280	12.660	13.120	12.455	3,977,300
2022-12-22	13.600	13.600	12.970	13.060	12.398	8,219,394
2022-12-21	13.850	13.950	13.460	13.540	12.854	4,616,330
2022-12-20	13.470	13.900	13.410	13.850	13.148	6,202,473
2022-12-19	14.010	14.280	13.510	13.600	12.911	8,422,666
2022-12-16	14.630	14.630	13.920	14.010	13.300	7,598,009
2022-12-15	14.250	14.490	14.060	14.430	13.699	5,670,436
2022-12-14	14.250	14.450	14.170	14.270	13.547	4,248,800
2022-12-13	14.510	14.780	14.220	14.250	13.528	6,330,652
2022-12-12	14.700	14.960	14.450	14.590	13.851	6,691,205
2022-12-09	14.940	15.150	14.810	15.000	14.240	8,132,124
2022-12-08	14.750	15.690	14.750	15.000	14.240	14,402,337
2022-12-07	14.520	15.020	14.370	14.830	14.079	11,948,903
2022-12-06	14.600	14.650	14.260	14.540	13.803	8,421,909
2022-12-05	14.460	14.670	14.300	14.600	13.860	9,852,278
2022-12-02	15.050	15.110	14.440	14.440	13.709	10,432,100
2022-12-01	14.710	15.170	14.630	14.970	14.212	12,637,990
2022-11-30	14.260	14.930	14.130	14.480	13.747	11,492,351
2022-11-29	14.200	14.380	14.120	14.250	13.528	5,795,916
2022-11-28	14.180	14.380	13.950	14.170	13.452	5,221,103
2022-11-25	14.570	14.570	14.260	14.350	13.623	6,064,851
2022-11-24	14.900	14.980	14.550	14.580	13.841	9,062,553
2022-11-23	14.380	15.080	13.910	14.900	14.145	14,361,946
2022-11-22	15.000	15.000	14.310	14.410	13.680	7,306,800
2022-11-21	14.300	14.920	14.050	14.900	14.145	11,357,314
2022-11-18	14.600	14.820	14.320	14.420	13.690	7,793,942
2022-11-17	15.300	15.340	14.400	14.600	13.860	15,697,319
2022-11-16	15.880	15.980	15.380	15.410	14.629	7,903,065
2022-11-15	15.100	15.980	14.900	15.890	15.085	14,068,327
2022-11-14	15.510	15.750	14.810	15.070	14.307	14,137,731
2022-11-11	16.060	16.190	15.560	15.660	14.867	7,933,732
2022-11-10	16.190	16.190	15.570	15.630	14.838	9,082,101
2022-11-09	16.520	16.610	16.200	16.240	15.417	6,934,945
2022-11-08	16.690	16.910	16.340	16.470	15.636	7,427,600
2022-11-07	17.000	17.560	16.610	16.690	15.845	12,825,739

← NewerPage 16 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.