Shanghai Huafon Aluminium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.640 | 16.690 | 16.330 | 16.380 | 16.140 | 7,108,180 |
| 2025-07-24 | 16.350 | 16.640 | 16.300 | 16.610 | 16.367 | 7,387,292 |
| 2025-07-23 | 16.600 | 16.650 | 16.300 | 16.350 | 16.111 | 6,588,372 |
| 2025-07-22 | 16.310 | 16.600 | 16.150 | 16.530 | 16.288 | 8,031,000 |
| 2025-07-21 | 16.030 | 16.450 | 16.030 | 16.320 | 16.081 | 9,425,309 |
| 2025-07-18 | 16.050 | 16.140 | 15.900 | 16.020 | 15.786 | 3,621,660 |
| 2025-07-17 | 16.010 | 16.200 | 15.990 | 16.050 | 15.815 | 3,275,197 |
| 2025-07-16 | 16.010 | 16.070 | 15.920 | 16.010 | 15.776 | 2,886,600 |
| 2025-07-15 | 16.140 | 16.240 | 15.910 | 15.980 | 15.746 | 3,800,300 |
| 2025-07-14 | 15.950 | 16.220 | 15.920 | 16.140 | 15.904 | 5,232,800 |
| 2025-07-11 | 15.750 | 16.050 | 15.750 | 15.930 | 15.697 | 7,105,754 |
| 2025-07-10 | 15.700 | 15.860 | 15.620 | 15.840 | 15.608 | 5,312,122 |
| 2025-07-09 | 15.900 | 15.980 | 15.610 | 15.690 | 15.460 | 6,236,523 |
| 2025-07-08 | 15.710 | 15.940 | 15.690 | 15.860 | 15.628 | 4,044,098 |
| 2025-07-07 | 15.700 | 15.760 | 15.550 | 15.710 | 15.480 | 3,379,500 |
| 2025-07-04 | 16.080 | 16.100 | 15.730 | 15.750 | 15.520 | 6,689,063 |
| 2025-07-03 | 16.120 | 16.200 | 16.020 | 16.120 | 15.884 | 4,023,982 |
| 2025-07-02 | 15.970 | 16.220 | 15.880 | 16.060 | 15.825 | 4,715,800 |
| 2025-07-01 | 15.900 | 15.970 | 15.800 | 15.960 | 15.726 | 4,435,735 |
| 2025-06-30 | 16.250 | 16.300 | 15.820 | 15.890 | 15.658 | 8,907,600 |
| 2025-06-27 | 15.890 | 16.450 | 15.890 | 16.200 | 15.963 | 10,799,205 |
| 2025-06-26 | 15.680 | 16.070 | 15.650 | 15.790 | 15.559 | 6,352,490 |
| 2025-06-25 | 15.700 | 15.780 | 15.470 | 15.710 | 15.480 | 5,841,813 |
| 2025-06-24 | 15.300 | 15.710 | 15.300 | 15.610 | 15.382 | 5,770,500 |
| 2025-06-23 | 15.310 | 15.440 | 15.180 | 15.280 | 15.056 | 4,340,900 |
| 2025-06-20 | 15.590 | 15.630 | 15.280 | 15.430 | 15.204 | 4,176,033 |
| 2025-06-19 | 15.800 | 15.860 | 15.450 | 15.550 | 15.322 | 5,519,300 |
| 2025-06-18 | 16.000 | 16.100 | 15.710 | 15.890 | 15.658 | 4,115,500 |
| 2025-06-17 | 15.680 | 16.020 | 15.530 | 15.880 | 15.648 | 8,132,307 |
| 2025-06-16 | 15.570 | 15.780 | 15.480 | 15.630 | 15.401 | 5,267,200 |
| 2025-06-13 | 15.700 | 15.760 | 15.500 | 15.580 | 15.352 | 4,319,420 |
| 2025-06-12 | 15.960 | 15.990 | 15.640 | 15.750 | 15.520 | 4,858,746 |
| 2025-06-11 | 15.700 | 16.130 | 15.680 | 15.960 | 15.726 | 8,242,000 |
| 2025-06-10 | 15.920 | 16.000 | 15.600 | 15.720 | 15.490 | 6,329,850 |
| 2025-06-09 | 16.110 | 16.230 | 15.850 | 15.870 | 15.638 | 7,555,200 |
| 2025-06-06 | 15.940 | 16.200 | 15.780 | 16.060 | 15.825 | 5,857,061 |
| 2025-06-05 | 16.190 | 16.260 | 16.050 | 16.110 | 15.579 | 3,872,700 |
| 2025-06-04 | 16.230 | 16.570 | 16.150 | 16.200 | 15.666 | 5,641,561 |
| 2025-06-03 | 16.380 | 16.450 | 16.120 | 16.150 | 15.617 | 4,431,212 |
| 2025-05-30 | 16.340 | 16.410 | 16.060 | 16.170 | 15.637 | 3,271,056 |
| 2025-05-29 | 15.880 | 16.790 | 15.880 | 16.340 | 15.801 | 10,555,585 |
| 2025-05-28 | 16.000 | 16.180 | 15.910 | 16.000 | 15.472 | 3,701,120 |
| 2025-05-27 | 16.110 | 16.150 | 15.820 | 15.940 | 15.414 | 3,515,000 |
| 2025-05-26 | 16.240 | 16.280 | 15.960 | 16.080 | 15.550 | 4,285,100 |
| 2025-05-23 | 16.370 | 16.510 | 16.160 | 16.210 | 15.675 | 5,182,112 |
| 2025-05-22 | 16.730 | 16.730 | 16.310 | 16.400 | 15.859 | 6,917,131 |
| 2025-05-21 | 16.700 | 16.950 | 16.540 | 16.770 | 16.217 | 4,919,300 |
| 2025-05-20 | 16.810 | 16.880 | 16.610 | 16.650 | 16.101 | 5,457,910 |
| 2025-05-19 | 17.000 | 17.150 | 16.740 | 16.880 | 16.323 | 4,800,537 |
| 2025-05-16 | 16.700 | 17.100 | 16.630 | 16.780 | 16.227 | 5,307,065 |
| 2025-05-15 | 17.200 | 17.260 | 16.660 | 16.780 | 16.227 | 7,164,900 |
| 2025-05-14 | 17.230 | 17.490 | 17.060 | 17.200 | 16.633 | 3,536,282 |
| 2025-05-13 | 17.340 | 17.550 | 17.190 | 17.230 | 16.662 | 5,360,300 |
| 2025-05-12 | 16.910 | 17.250 | 16.850 | 17.170 | 16.604 | 5,460,195 |
| 2025-05-09 | 17.030 | 17.030 | 16.750 | 16.800 | 16.246 | 3,819,858 |
| 2025-05-08 | 17.050 | 17.150 | 16.930 | 16.970 | 16.410 | 4,254,938 |
| 2025-05-07 | 17.240 | 17.580 | 16.940 | 17.140 | 16.575 | 6,468,222 |
| 2025-05-06 | 17.060 | 17.230 | 16.800 | 17.130 | 16.565 | 6,548,843 |
| 2025-04-30 | 16.690 | 17.270 | 16.580 | 17.060 | 16.497 | 5,980,453 |
| 2025-04-29 | 16.860 | 16.910 | 16.620 | 16.690 | 16.140 | 3,611,000 |
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.