Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.240	20.600	19.860	20.400	20.102	9,422,133
2026-01-19	19.940	20.400	19.800	20.210	19.914	9,184,300
2026-01-16	20.300	20.580	19.880	19.930	19.638	10,479,704
2026-01-15	19.680	20.350	19.510	20.250	19.954	11,833,903
2026-01-14	19.480	20.000	19.240	19.660	19.372	15,123,112
2026-01-13	19.520	19.840	19.360	19.420	19.136	9,231,708
2026-01-12	19.920	19.990	19.260	19.520	19.234	12,166,649
2026-01-09	19.880	20.130	19.730	19.920	19.629	10,104,100
2026-01-08	20.370	20.410	19.620	19.810	19.520	9,801,281
2026-01-07	20.570	20.920	20.300	20.520	20.220	12,719,916
2026-01-06	20.970	21.390	20.450	20.600	20.299	14,655,900
2026-01-05	20.800	21.210	20.630	20.970	20.663	10,184,357
2025-12-31	20.570	20.750	20.400	20.470	20.170	4,503,367
2025-12-30	20.200	20.650	20.000	20.590	20.289	8,280,459
2025-12-29	21.340	21.340	20.400	20.540	20.239	11,422,198
2025-12-26	20.890	21.300	20.830	21.140	20.831	8,011,618
2025-12-25	20.300	21.390	20.290	21.070	20.762	8,833,200
2025-12-24	20.680	20.740	20.240	20.510	20.210	6,636,004
2025-12-23	20.580	21.080	20.410	20.550	20.249	8,378,604
2025-12-22	20.480	21.060	20.370	20.530	20.230	9,798,634
2025-12-19	19.910	20.800	19.910	20.610	20.308	13,378,120
2025-12-18	20.460	20.760	19.890	20.120	19.826	10,713,813
2025-12-17	19.450	20.880	19.270	20.550	20.249	20,530,154
2025-12-16	19.850	20.110	19.080	19.590	19.303	15,901,980
2025-12-15	19.500	20.760	19.480	20.150	19.855	17,970,180
2025-12-12	18.580	19.300	18.500	19.200	18.919	13,879,275
2025-12-11	18.600	18.720	18.380	18.400	18.131	5,416,600
2025-12-10	18.380	18.850	18.250	18.590	18.318	5,762,400
2025-12-09	18.460	18.670	18.180	18.400	18.131	8,258,534
2025-12-08	18.890	18.910	18.250	18.720	18.446	8,335,514
2025-12-05	18.570	19.060	18.570	18.890	18.614	7,042,200
2025-12-04	18.980	19.050	18.430	18.600	18.328	7,613,360
2025-12-03	18.640	19.280	18.630	18.830	18.554	16,166,289
2025-12-02	17.900	18.870	17.820	18.620	18.348	16,138,150
2025-12-01	18.310	18.420	17.920	17.990	17.727	7,599,950
2025-11-28	17.970	18.280	17.880	18.130	17.865	8,206,700
2025-11-27	18.140	18.620	17.900	18.030	17.766	18,136,417
2025-11-26	16.900	18.620	16.850	18.070	17.806	32,090,422
2025-11-25	16.770	17.350	16.720	16.930	16.682	10,447,100
2025-11-24	16.890	16.950	16.600	16.740	16.495	5,839,701
2025-11-21	17.050	17.180	16.510	16.890	16.643	9,902,400
2025-11-20	17.240	17.550	17.080	17.160	16.909	7,663,400
2025-11-19	17.110	17.490	16.910	17.190	16.938	7,626,165
2025-11-18	17.600	17.790	16.910	17.110	16.860	11,703,658
2025-11-17	17.640	17.870	17.310	17.650	17.392	10,289,600
2025-11-14	17.860	18.080	17.730	17.730	17.471	7,589,775
2025-11-13	18.100	18.200	17.820	18.050	17.786	14,626,200
2025-11-12	17.520	18.200	17.300	18.040	17.776	17,172,459
2025-11-11	17.860	17.920	17.450	17.530	17.274	8,294,149
2025-11-10	18.090	18.160	17.730	17.780	17.520	9,939,623
2025-11-07	17.710	18.290	17.590	18.030	17.766	13,983,600
2025-11-06	17.150	18.180	17.100	17.870	17.609	19,989,579
2025-11-05	16.680	17.220	16.510	16.990	16.741	10,977,912
2025-11-04	17.640	17.740	16.700	16.890	16.643	19,656,001
2025-11-03	17.650	17.780	17.370	17.730	17.471	11,006,208
2025-10-31	17.830	17.880	17.550	17.590	17.333	7,380,700
2025-10-30	17.720	18.130	17.620	17.820	17.559	11,699,400
2025-10-29	17.330	18.080	17.070	17.790	17.530	13,354,600
2025-10-28	17.200	17.880	17.170	17.330	17.076	18,687,750
2025-10-27	17.200	17.440	16.900	17.150	16.899	8,329,600

← NewerPage 4 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.