Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.880	17.150	15.710	16.980	16.120	15,980,789
2022-11-03	15.200	16.110	15.110	15.810	15.009	9,952,612
2022-11-02	15.310	15.900	15.170	15.440	14.658	11,860,190
2022-11-01	14.700	15.400	14.620	15.320	14.544	16,291,665
2022-10-31	15.090	15.180	14.420	14.520	13.785	18,681,849
2022-10-28	15.730	15.770	14.480	14.840	14.088	19,919,232
2022-10-27	16.390	16.690	15.730	15.780	14.981	8,613,432
2022-10-26	16.400	16.860	16.110	16.440	15.607	11,324,962
2022-10-25	16.080	16.500	15.400	16.420	15.588	12,611,446
2022-10-24	16.230	16.900	15.850	16.060	15.246	10,384,684
2022-10-21	16.700	16.830	15.850	16.210	15.389	12,878,509
2022-10-20	17.700	17.700	16.660	16.680	15.835	9,181,515
2022-10-19	17.460	17.800	17.300	17.720	16.822	7,679,855
2022-10-18	18.280	18.290	17.150	17.720	16.822	13,538,687
2022-10-17	18.400	18.570	17.600	18.210	17.288	12,867,853
2022-10-14	18.000	18.840	17.660	18.630	17.686	13,821,518
2022-10-13	17.640	18.680	17.480	18.060	17.145	19,089,691
2022-10-12	17.100	17.850	16.550	17.680	16.784	18,265,051
2022-10-11	16.680	18.230	16.670	17.650	16.756	19,208,003
2022-10-10	16.940	17.560	16.400	16.570	15.731	8,656,041
2022-09-30	16.930	17.700	16.890	17.120	16.253	10,140,066
2022-09-29	16.800	17.500	16.510	17.230	16.357	11,020,877
2022-09-28	17.420	17.760	16.350	16.790	15.940	15,622,820
2022-09-27	17.850	18.130	16.900	17.420	16.538	20,421,113
2022-09-26	16.310	18.060	16.250	18.060	17.145	20,122,474
2022-09-23	16.870	17.000	15.930	16.420	15.588	11,162,155
2022-09-22	16.470	17.380	16.230	16.770	15.921	9,827,000
2022-09-21	16.510	16.690	16.020	16.650	15.807	8,861,500
2022-09-20	16.000	16.750	16.000	16.330	15.503	10,106,727
2022-09-19	15.760	16.520	15.730	15.830	15.028	9,161,535
2022-09-16	16.350	16.760	16.080	16.300	15.474	10,581,164
2022-09-15	17.010	17.090	16.060	16.420	15.588	11,738,170
2022-09-14	17.000	17.460	16.730	16.870	16.015	8,009,000
2022-09-13	17.130	17.840	16.860	17.290	16.414	12,310,130
2022-09-09	17.200	17.320	16.400	16.900	16.044	14,756,177
2022-09-08	18.220	18.800	17.250	17.340	16.462	15,724,463
2022-09-07	17.270	18.580	17.120	18.020	17.107	16,244,593
2022-09-06	17.100	17.680	16.850	17.270	16.395	12,547,527
2022-09-05	17.830	18.300	16.820	16.980	16.120	12,241,920
2022-09-02	17.480	18.200	17.080	17.850	16.946	7,525,587
2022-09-01	17.800	17.800	17.320	17.480	16.595	5,887,988
2022-08-31	18.760	18.840	17.230	17.600	16.708	15,048,486
2022-08-30	18.730	19.260	18.320	18.610	17.667	8,275,650
2022-08-29	18.000	19.030	17.800	18.940	17.981	12,524,200
2022-08-26	18.020	19.370	18.020	18.440	17.506	11,135,799
2022-08-25	18.200	18.590	17.780	18.280	17.354	8,687,020
2022-08-24	19.070	19.500	18.220	18.330	17.402	11,353,654
2022-08-23	19.290	19.680	18.270	18.900	17.943	13,696,091
2022-08-22	18.450	19.300	18.410	19.110	18.142	14,061,391
2022-08-19	20.800	20.970	19.080	19.100	18.132	25,377,690
2022-08-18	21.400	22.500	21.020	21.200	20.126	15,919,785
2022-08-17	20.850	21.920	20.690	21.660	20.563	17,251,777
2022-08-16	20.860	21.650	20.390	20.620	19.575	13,195,649
2022-08-15	20.940	21.300	20.290	20.740	19.689	12,940,314
2022-08-12	20.750	21.590	20.000	21.200	20.126	13,681,371
2022-08-11	20.540	21.120	20.210	20.980	19.917	10,019,175
2022-08-10	21.410	21.720	20.390	20.750	19.699	14,844,194
2022-08-09	22.170	23.000	21.000	21.720	20.620	18,241,352
2022-08-08	20.120	22.590	19.550	22.580	21.436	18,511,885
2022-08-05	20.710	21.650	20.240	20.540	19.500	12,756,142

← NewerPage 17 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.