Shanghai Huafon Aluminium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.690 | 12.690 | 12.290 | 12.460 | 11.746 | 12,140,157 |
| 2021-11-08 | 12.350 | 13.100 | 12.110 | 12.510 | 11.794 | 24,141,950 |
| 2021-11-05 | 12.820 | 12.850 | 11.810 | 12.400 | 11.690 | 27,101,567 |
| 2021-11-04 | 13.560 | 13.590 | 12.900 | 13.030 | 12.284 | 22,555,586 |
| 2021-11-03 | 13.120 | 13.580 | 12.600 | 13.560 | 12.783 | 16,371,521 |
| 2021-11-02 | 13.520 | 13.640 | 12.850 | 13.240 | 12.482 | 23,514,794 |
| 2021-11-01 | 13.290 | 14.100 | 13.260 | 13.590 | 12.812 | 29,402,093 |
| 2021-10-29 | 12.730 | 13.640 | 12.690 | 13.060 | 12.312 | 30,887,446 |
| 2021-10-28 | 13.290 | 13.290 | 12.450 | 12.640 | 11.916 | 29,781,764 |
| 2021-10-27 | 13.720 | 13.880 | 13.080 | 13.180 | 12.425 | 26,222,491 |
| 2021-10-26 | 13.330 | 14.430 | 13.200 | 13.630 | 12.849 | 52,863,223 |
| 2021-10-25 | 13.080 | 13.570 | 12.650 | 13.370 | 12.604 | 49,151,731 |
| 2021-10-22 | 11.610 | 12.770 | 10.810 | 12.770 | 12.039 | 52,574,358 |
| 2021-10-21 | 11.880 | 12.110 | 11.220 | 11.610 | 10.945 | 38,053,477 |
| 2021-10-20 | 10.810 | 11.880 | 10.810 | 11.880 | 11.200 | 40,449,746 |
| 2021-10-19 | 10.370 | 10.890 | 10.300 | 10.800 | 10.181 | 28,369,527 |
| 2021-10-18 | 10.230 | 10.420 | 9.920 | 10.360 | 9.767 | 16,335,693 |
| 2021-10-15 | 10.230 | 10.520 | 10.010 | 10.230 | 9.644 | 14,939,168 |
| 2021-10-14 | 10.000 | 10.290 | 9.750 | 10.180 | 9.597 | 14,366,043 |
← NewerPage 21 of 21 · 1,219 trading days
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.