Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.080	17.550	17.060	17.280	17.027	11,983,675
2025-10-23	16.780	17.120	16.730	17.050	16.801	6,124,600
2025-10-22	16.590	17.210	16.450	16.820	16.574	6,691,551
2025-10-21	16.500	16.860	16.360	16.720	16.475	6,329,570
2025-10-20	16.620	16.700	16.410	16.480	16.239	5,405,600
2025-10-17	16.910	17.260	16.500	16.610	16.367	9,958,820
2025-10-16	17.330	17.390	16.830	16.910	16.663	9,344,200
2025-10-15	17.130	17.500	16.990	17.370	17.116	10,429,000
2025-10-14	17.190	17.590	16.900	17.060	16.810	9,593,578
2025-10-13	17.020	17.200	16.700	17.090	16.840	9,096,600
2025-10-10	17.310	17.520	17.050	17.470	17.214	13,723,223
2025-10-09	17.400	17.560	17.160	17.280	17.027	12,214,087
2025-09-30	16.780	17.100	16.650	16.980	16.732	5,850,400
2025-09-29	16.610	16.770	16.480	16.710	16.466	4,469,300
2025-09-26	16.750	16.880	16.500	16.530	16.288	5,324,300
2025-09-25	16.920	17.150	16.670	16.810	16.564	5,610,274
2025-09-24	16.600	16.970	16.500	16.880	16.633	7,584,700
2025-09-23	17.140	17.180	16.350	16.640	16.397	10,801,887
2025-09-22	17.410	17.570	16.930	17.090	16.840	6,661,235
2025-09-19	17.090	17.480	16.930	17.400	17.145	9,273,300
2025-09-18	17.500	17.610	16.960	17.180	16.929	10,092,700
2025-09-17	17.250	17.970	17.150	17.730	17.471	11,050,000
2025-09-16	17.190	17.230	16.940	17.130	16.879	5,780,990
2025-09-15	17.360	17.400	17.110	17.120	16.870	5,927,800
2025-09-12	17.310	17.600	17.280	17.350	17.096	9,150,605
2025-09-11	16.920	17.210	16.700	17.180	16.929	5,799,930
2025-09-10	17.150	17.180	16.860	16.920	16.672	4,845,969
2025-09-09	17.230	17.500	17.000	17.140	16.889	7,529,930
2025-09-08	17.190	17.370	17.100	17.220	16.968	5,653,367
2025-09-05	16.770	17.470	16.700	17.170	16.919	8,097,268
2025-09-04	17.130	17.140	16.510	16.780	16.534	6,934,284
2025-09-03	17.560	17.730	16.990	17.100	16.850	8,071,400
2025-09-02	17.600	17.830	17.360	17.490	17.234	6,073,000
2025-09-01	17.990	18.030	17.460	17.760	17.500	9,777,300
2025-08-29	17.550	18.080	17.350	17.880	17.618	13,403,258
2025-08-28	17.280	17.490	17.150	17.470	17.214	8,979,258
2025-08-27	17.630	17.800	17.340	17.350	17.096	10,123,500
2025-08-26	17.750	17.780	17.500	17.640	17.382	11,667,883
2025-08-25	17.920	18.190	17.490	17.740	17.480	12,363,137
2025-08-22	17.740	18.100	17.600	17.840	17.579	9,661,091
2025-08-21	18.000	18.090	17.620	17.730	17.471	11,446,982
2025-08-20	18.000	18.350	17.780	17.980	17.717	10,372,848
2025-08-19	18.380	18.450	17.800	17.950	17.687	12,910,590
2025-08-18	18.860	19.030	18.200	18.540	18.269	13,568,600
2025-08-15	17.690	19.350	17.580	18.840	18.564	23,766,267
2025-08-14	18.460	18.520	17.660	17.690	17.431	22,980,179
2025-08-13	16.600	18.260	16.560	18.260	17.993	20,258,710
2025-08-12	16.390	16.630	16.260	16.600	16.357	7,727,272
2025-08-11	16.460	16.530	16.220	16.430	16.190	5,238,996
2025-08-08	16.260	16.410	16.150	16.380	16.140	5,009,600
2025-08-07	16.450	16.540	16.150	16.280	16.042	5,633,400
2025-08-06	16.120	16.610	16.080	16.400	16.160	8,785,253
2025-08-05	16.110	16.120	15.930	16.110	15.874	3,705,800
2025-08-04	15.750	16.080	15.700	16.050	15.815	6,302,399
2025-08-01	15.700	15.890	15.620	15.740	15.510	4,336,552
2025-07-31	15.960	16.000	15.580	15.690	15.460	9,237,417
2025-07-30	16.200	16.280	15.870	16.040	15.805	7,642,700
2025-07-29	16.240	16.380	16.130	16.210	15.973	6,703,200
2025-07-28	16.360	16.360	15.950	16.140	15.904	8,019,100
2025-07-25	16.640	16.690	16.330	16.380	16.140	7,108,180

← NewerPage 5 of 21 · 1,218 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.