Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.270	21.190	20.250	20.680	19.632	13,895,591
2022-08-03	22.510	23.320	20.440	20.550	19.509	27,265,062
2022-08-02	21.000	23.400	20.500	22.710	21.560	22,459,074
2022-08-01	20.330	21.690	19.100	21.510	20.420	19,163,608
2022-07-29	19.310	20.900	18.860	19.730	18.731	22,161,042
2022-07-28	18.930	19.800	18.330	19.490	18.503	17,442,300
2022-07-27	17.990	19.500	17.510	19.260	18.284	21,327,749
2022-07-26	16.950	18.240	16.500	17.990	17.079	20,464,735
2022-07-25	17.340	17.380	16.440	16.900	16.044	17,195,598
2022-07-22	17.880	18.000	16.510	17.490	16.604	22,779,656
2022-07-21	17.220	18.210	17.200	18.180	17.259	25,495,612
2022-07-20	17.200	18.220	16.910	17.650	16.756	32,175,597
2022-07-19	19.510	20.950	17.820	17.820	16.917	34,588,467
2022-07-18	18.160	19.900	17.600	19.800	18.797	26,437,917
2022-07-15	17.460	18.650	17.300	18.100	17.183	17,325,657
2022-07-14	16.510	18.170	16.310	17.620	16.727	19,156,003
2022-07-13	15.380	16.880	15.000	16.780	15.930	19,594,400
2022-07-12	15.230	16.110	15.230	15.410	14.629	17,950,813
2022-07-11	14.640	15.850	14.580	15.640	14.848	26,777,263
2022-07-08	15.320	15.490	14.250	14.500	13.766	27,436,403
2022-07-07	13.880	15.180	13.800	15.180	14.411	20,977,979
2022-07-06	13.960	14.570	13.500	13.800	13.101	12,812,364
2022-07-05	13.170	14.450	13.170	14.070	13.357	24,152,700
2022-07-04	13.210	13.640	12.650	13.230	12.560	12,809,700
2022-07-01	13.030	13.350	11.880	13.230	12.560	18,164,169
2022-06-30	13.100	13.570	13.020	13.200	12.531	17,578,567
2022-06-29	13.570	13.840	13.010	13.050	12.389	17,541,039
2022-06-28	13.740	13.940	13.000	13.830	13.129	33,494,015
2022-06-27	14.100	14.180	13.500	13.700	13.006	22,473,225
2022-06-24	13.300	14.510	13.000	14.170	13.452	33,467,484
2022-06-23	12.500	13.760	12.380	13.200	12.531	24,820,267
2022-06-22	12.380	12.900	12.300	12.810	12.161	23,335,139
2022-06-21	12.800	12.980	12.230	12.600	11.962	35,823,447
2022-06-20	11.780	12.890	11.720	12.890	12.237	55,386,143
2022-06-17	10.640	11.720	10.640	11.720	11.126	32,582,604
2022-06-16	10.480	10.810	10.430	10.650	10.111	9,496,418
2022-06-15	10.880	11.130	10.550	10.560	10.025	9,643,492
2022-06-14	10.720	10.970	10.530	10.900	10.348	8,609,517
2022-06-13	11.030	11.280	10.700	11.020	10.462	14,282,984
2022-06-10	10.160	11.210	10.080	11.150	10.585	20,612,618
2022-06-09	10.480	10.480	10.060	10.190	9.674	10,569,141
2022-06-08	10.870	10.870	9.930	10.550	10.016	18,883,330
2022-06-07	10.550	11.100	10.400	10.900	10.276	14,631,238
2022-06-06	10.540	10.720	10.390	10.540	9.936	12,862,667
2022-06-02	10.000	10.650	9.950	10.520	9.918	14,708,974
2022-06-01	9.630	10.280	9.520	10.000	9.427	14,467,037
2022-05-31	9.350	9.670	9.230	9.640	9.088	12,233,415
2022-05-30	9.000	9.580	9.000	9.400	8.862	16,011,786
2022-05-27	8.880	9.030	8.810	8.960	8.447	8,542,736
2022-05-26	8.800	9.030	8.600	9.000	8.485	11,005,536
2022-05-25	8.840	8.980	8.600	8.820	8.315	9,754,582
2022-05-24	9.360	9.370	8.700	8.720	8.221	19,447,720
2022-05-23	9.080	9.650	8.990	9.190	8.664	26,739,875
2022-05-20	8.860	9.030	8.640	9.000	8.485	18,027,850
2022-05-19	8.540	9.100	8.510	8.730	8.230	19,352,124
2022-05-18	8.050	8.920	7.950	8.730	8.230	26,805,200
2022-05-17	7.860	8.110	7.720	8.110	7.646	11,993,584
2022-05-16	8.050	8.470	7.850	7.890	7.438	18,417,805
2022-05-13	7.740	7.860	7.630	7.840	7.391	6,612,405
2022-05-12	7.700	7.770	7.570	7.720	7.278	8,984,887

← NewerPage 18 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.