Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.550	7.950	7.510	7.690	7.250	11,329,100
2022-05-10	7.280	7.540	7.230	7.480	7.052	6,819,100
2022-05-09	7.330	7.600	7.330	7.430	7.004	5,328,650
2022-05-06	7.500	7.580	7.320	7.370	6.948	6,960,653
2022-05-05	7.670	7.810	7.500	7.720	7.278	8,025,900
2022-04-29	7.160	7.740	7.120	7.660	7.221	10,598,284
2022-04-28	7.180	7.380	7.050	7.120	6.712	9,186,050
2022-04-27	6.720	7.280	6.510	7.250	6.835	11,815,439
2022-04-26	7.130	7.190	6.690	6.720	6.335	8,687,600
2022-04-25	7.700	7.710	7.070	7.100	6.693	10,597,824
2022-04-22	7.900	8.020	7.750	7.850	7.400	7,929,300
2022-04-21	8.500	8.540	7.980	7.990	7.532	8,172,647
2022-04-20	8.750	8.820	8.390	8.400	7.919	6,276,100
2022-04-19	8.680	8.920	8.540	8.810	8.305	11,026,667
2022-04-18	8.470	8.570	8.200	8.510	8.023	8,495,100
2022-04-15	8.520	8.560	8.330	8.390	7.909	9,630,400
2022-04-14	8.430	8.730	8.410	8.560	8.070	11,050,500
2022-04-13	8.660	8.670	8.330	8.460	7.975	7,336,100
2022-04-12	8.730	8.730	8.450	8.640	8.145	11,625,500
2022-04-11	9.080	9.090	8.660	8.740	8.239	7,083,600
2022-04-08	9.270	9.280	9.000	9.090	8.569	3,569,682
2022-04-07	9.430	9.430	9.190	9.270	8.739	3,434,782
2022-04-06	9.470	9.540	9.350	9.470	8.928	3,074,453
2022-04-01	9.300	9.560	9.230	9.470	8.928	3,077,853
2022-03-31	9.500	9.500	9.310	9.360	8.824	3,284,200
2022-03-30	9.520	9.650	9.410	9.500	8.956	3,700,967
2022-03-29	9.660	9.750	9.370	9.420	8.881	3,754,400
2022-03-28	9.780	9.780	9.360	9.670	9.116	3,941,750
2022-03-25	10.000	10.050	9.820	9.850	9.286	6,078,340
2022-03-24	9.880	10.430	9.800	10.170	9.588	9,013,952
2022-03-23	9.750	9.980	9.750	9.870	9.305	3,278,582
2022-03-22	9.910	9.910	9.700	9.780	9.220	3,804,800
2022-03-21	9.920	10.000	9.730	9.820	9.258	4,563,382
2022-03-18	9.780	9.990	9.750	9.850	9.286	4,932,300
2022-03-17	9.670	9.910	9.650	9.700	9.144	6,940,082
2022-03-16	9.750	9.760	9.200	9.640	9.088	7,463,183
2022-03-15	10.010	10.010	9.350	9.560	9.012	8,496,668
2022-03-14	10.580	10.580	10.130	10.150	9.569	5,819,253
2022-03-11	10.650	10.710	10.260	10.670	10.059	4,758,400
2022-03-10	10.480	10.820	10.430	10.790	10.172	6,645,200
2022-03-09	10.650	10.690	9.800	10.350	9.757	7,232,632
2022-03-08	11.100	11.130	10.380	10.540	9.936	10,704,000
2022-03-07	11.450	11.540	11.060	11.140	10.502	9,108,800
2022-03-04	11.840	11.850	11.300	11.410	10.757	10,670,600
2022-03-03	12.230	12.360	11.800	11.840	11.162	16,180,515
2022-03-02	11.890	12.550	11.760	12.260	11.558	22,737,107
2022-03-01	11.520	11.850	11.360	11.780	11.105	15,143,538
2022-02-28	11.380	11.510	11.050	11.450	10.794	12,572,654
2022-02-25	11.330	11.500	11.210	11.290	10.643	10,239,626
2022-02-24	11.320	11.540	11.010	11.280	10.634	11,640,285
2022-02-23	11.260	11.430	11.260	11.380	10.728	6,493,353
2022-02-22	11.300	11.400	11.080	11.230	10.587	8,000,300
2022-02-21	11.410	11.520	11.250	11.390	10.738	9,400,500
2022-02-18	11.590	11.680	11.420	11.520	10.860	8,117,000
2022-02-17	11.450	12.290	11.400	11.680	11.011	14,992,819
2022-02-16	11.600	11.690	11.350	11.500	10.841	8,114,898
2022-02-15	11.150	11.720	11.150	11.570	10.907	13,106,101
2022-02-14	12.630	12.630	11.140	11.380	10.728	23,702,397
2022-02-11	12.610	12.840	12.230	12.380	11.671	12,510,600
2022-02-10	12.300	12.960	12.300	12.750	12.020	14,361,300

← NewerPage 19 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.