Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.670	17.140	16.400	16.830	16.275	5,673,513
2025-04-24	17.060	17.100	16.440	16.510	15.965	7,783,500
2025-04-23	16.170	17.160	16.000	16.880	16.323	15,568,114
2025-04-22	15.820	16.050	15.550	15.880	15.356	11,113,314
2025-04-21	16.280	16.280	15.510	15.960	15.434	18,885,482
2025-04-18	16.670	16.880	16.570	16.770	16.217	6,485,600
2025-04-17	16.610	16.850	16.580	16.630	16.082	3,417,903
2025-04-16	17.310	17.320	16.680	16.800	16.246	4,902,836
2025-04-15	17.440	17.550	16.980	17.250	16.681	6,393,700
2025-04-14	17.240	17.710	17.100	17.430	16.855	5,834,800
2025-04-11	17.240	17.580	17.020	17.080	16.517	4,572,126
2025-04-10	17.180	17.620	16.950	17.540	16.962	7,149,703
2025-04-09	16.940	16.940	15.680	16.500	15.956	11,461,867
2025-04-08	17.660	17.660	16.470	17.060	16.497	10,341,408
2025-04-07	17.900	18.450	17.150	17.150	16.584	6,009,200
2025-04-03	19.500	19.600	18.870	19.060	18.431	5,715,109
2025-04-02	19.780	19.980	19.550	19.580	18.934	2,708,867
2025-04-01	20.250	20.260	19.500	19.820	19.166	5,601,900
2025-03-31	20.200	20.550	20.030	20.250	19.582	3,096,200
2025-03-28	19.960	20.600	19.600	20.360	19.689	4,994,600
2025-03-27	20.040	20.130	19.710	19.860	19.205	2,261,000
2025-03-26	19.900	20.480	19.900	20.100	19.437	2,642,056
2025-03-25	20.100	20.140	19.740	20.030	19.369	3,122,500
2025-03-24	19.450	19.980	19.410	19.980	19.321	3,711,400
2025-03-21	19.550	19.740	19.400	19.490	18.847	3,089,201
2025-03-20	19.520	19.850	19.520	19.650	19.002	1,973,448
2025-03-19	19.750	19.930	19.450	19.740	19.089	3,388,823
2025-03-18	19.960	20.250	19.650	19.840	19.186	5,032,510
2025-03-17	19.860	20.200	19.790	19.810	19.157	2,869,276
2025-03-14	19.930	20.100	19.560	20.000	19.340	4,838,599
2025-03-13	19.900	20.000	19.640	19.800	19.147	2,587,179
2025-03-12	20.090	20.090	19.500	19.900	19.244	4,273,749
2025-03-11	19.950	20.010	19.570	19.940	19.282	3,291,824
2025-03-10	20.500	20.500	19.860	20.050	19.389	2,443,092
2025-03-07	20.280	20.650	20.200	20.350	19.679	4,719,023
2025-03-06	19.970	20.490	19.910	20.300	19.630	4,632,800
2025-03-05	19.530	20.100	19.250	19.970	19.311	5,352,800
2025-03-04	19.570	19.690	19.320	19.510	18.867	3,568,779
2025-03-03	20.030	20.120	19.530	19.590	18.944	3,910,163
2025-02-28	19.990	20.240	19.770	19.820	19.166	3,745,474
2025-02-27	20.330	20.390	19.680	20.190	19.524	5,882,700
2025-02-26	20.810	21.050	20.110	20.280	19.611	5,794,848
2025-02-25	20.860	21.180	20.720	20.860	20.172	3,441,532
2025-02-24	20.530	21.310	20.410	21.300	20.597	6,246,508
2025-02-21	20.460	21.370	20.320	20.500	19.824	8,603,996
2025-02-20	20.800	20.950	20.200	20.520	19.843	5,271,837
2025-02-19	20.790	21.090	20.310	21.000	20.307	6,799,486
2025-02-18	19.610	20.580	19.560	20.450	19.776	7,631,779
2025-02-17	19.910	20.390	19.560	19.690	19.041	7,855,782
2025-02-14	19.440	20.230	19.430	20.150	19.485	5,507,967
2025-02-13	19.300	20.030	19.150	19.570	18.925	5,227,300
2025-02-12	19.280	19.420	18.920	19.350	18.712	6,362,632
2025-02-11	19.350	19.650	19.230	19.430	18.789	6,806,451
2025-02-10	19.750	19.750	19.120	19.360	18.721	6,209,400
2025-02-07	19.360	19.920	19.180	19.760	19.108	6,382,500
2025-02-06	19.550	19.770	18.920	19.360	18.721	8,010,356
2025-02-05	20.070	20.170	19.450	19.560	18.915	5,126,079
2025-01-27	20.190	20.250	19.820	20.080	19.418	3,867,200
2025-01-24	19.790	20.300	19.500	20.210	19.543	8,463,433
2025-01-23	19.550	19.730	19.130	19.600	18.954	7,327,396

← NewerPage 7 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.