Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.880	12.990	12.300	12.420	11.709	14,039,693
2022-02-08	12.460	12.700	12.240	12.560	11.841	7,192,407
2022-02-07	12.170	12.480	12.010	12.400	11.690	6,546,600
2022-01-28	12.220	12.450	11.770	11.950	11.266	6,822,500
2022-01-27	12.600	12.680	12.150	12.150	11.454	9,242,841
2022-01-26	12.520	12.820	12.320	12.600	11.878	6,728,500
2022-01-25	12.850	13.250	12.530	12.580	11.860	17,297,700
2022-01-24	12.130	12.980	11.950	12.790	12.057	13,770,471
2022-01-21	12.520	12.520	12.200	12.260	11.558	6,014,866
2022-01-20	12.670	12.890	12.430	12.580	11.860	7,463,600
2022-01-19	12.900	12.900	12.390	12.780	12.048	11,875,500
2022-01-18	12.650	13.130	12.400	12.900	12.161	17,901,500
2022-01-17	12.290	13.070	12.000	12.670	11.944	18,534,841
2022-01-14	12.010	12.770	11.780	12.290	11.586	21,266,358
2022-01-13	12.920	12.930	11.710	12.020	11.332	23,720,657
2022-01-12	11.480	12.610	11.470	12.610	11.888	23,180,979
2022-01-11	11.280	11.580	11.120	11.460	10.804	12,634,753
2022-01-10	12.180	12.180	11.080	11.320	10.672	25,858,220
2022-01-07	12.300	12.380	12.020	12.090	11.398	5,739,100
2022-01-06	12.140	12.300	11.960	12.240	11.539	4,684,630
2022-01-05	12.520	12.560	12.040	12.210	11.511	5,508,500
2022-01-04	12.530	12.650	12.280	12.520	11.803	7,476,800
2021-12-31	12.330	12.450	12.100	12.320	11.614	8,105,080
2021-12-30	12.480	12.580	12.280	12.430	11.718	6,747,900
2021-12-29	12.080	12.550	12.000	12.480	11.765	10,972,900
2021-12-28	11.990	12.250	11.860	12.100	11.407	6,167,195
2021-12-27	11.960	12.170	11.650	11.990	11.303	6,304,400
2021-12-24	12.740	12.800	11.900	12.000	11.313	12,426,600
2021-12-23	12.710	13.080	12.650	12.740	12.010	11,591,900
2021-12-22	12.380	12.800	12.240	12.630	11.907	11,708,900
2021-12-21	12.160	12.400	12.000	12.380	11.671	8,385,500
2021-12-20	12.490	12.490	12.200	12.240	11.539	9,001,600
2021-12-17	12.920	13.070	12.620	12.640	11.916	9,925,200
2021-12-16	12.850	12.990	12.710	12.940	12.199	6,775,600
2021-12-15	13.020	13.110	12.820	12.900	12.161	7,999,298
2021-12-14	13.380	13.400	12.980	13.020	12.274	11,842,683
2021-12-13	13.280	13.490	12.750	13.380	12.614	16,109,965
2021-12-10	13.130	13.560	12.980	13.260	12.501	10,481,898
2021-12-09	13.340	13.350	13.060	13.200	12.444	10,212,700
2021-12-08	13.010	13.620	13.010	13.400	12.633	13,364,267
2021-12-07	13.360	13.570	12.790	12.880	12.142	18,919,811
2021-12-06	14.060	14.060	13.260	13.260	12.501	20,692,686
2021-12-03	14.110	14.350	13.770	14.090	13.283	14,875,795
2021-12-02	14.550	14.550	13.600	14.110	13.302	22,103,607
2021-12-01	15.130	15.360	14.510	14.580	13.745	26,325,000
2021-11-30	14.280	15.820	14.240	15.260	14.386	36,720,888
2021-11-29	14.080	14.920	14.000	14.380	13.556	16,706,053
2021-11-26	14.100	14.700	13.800	14.650	13.811	20,326,566
2021-11-25	14.090	14.440	13.860	14.020	13.217	14,410,020
2021-11-24	14.540	14.540	14.000	14.190	13.377	13,344,445
2021-11-23	14.740	14.940	14.300	14.540	13.707	16,850,066
2021-11-22	14.720	14.960	14.440	14.830	13.981	15,267,435
2021-11-19	15.070	15.420	14.680	14.800	13.952	17,818,642
2021-11-18	15.450	15.890	14.900	15.010	14.150	24,538,293
2021-11-17	13.800	15.430	13.680	15.430	14.546	31,164,893
2021-11-16	14.500	14.660	13.880	14.030	13.226	22,617,186
2021-11-15	15.900	15.900	13.730	14.500	13.670	48,101,164
2021-11-12	13.980	14.590	13.800	14.590	13.754	18,403,093
2021-11-11	12.280	13.450	12.220	13.260	12.501	30,499,863
2021-11-10	12.490	12.500	11.840	12.280	11.577	12,847,850

← NewerPage 20 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.