Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.390	19.480	18.930	19.390	18.750	4,604,379
2025-01-21	18.840	19.570	18.790	19.400	18.760	8,418,900
2025-01-20	19.270	19.310	18.060	18.630	18.016	13,324,507
2025-01-17	18.890	19.360	18.800	19.140	18.509	4,923,400
2025-01-16	19.020	19.330	18.820	19.060	18.431	6,085,271
2025-01-15	19.720	19.850	18.920	18.940	18.315	9,767,694
2025-01-14	20.230	20.290	19.460	19.920	19.263	10,057,675
2025-01-13	19.910	20.480	19.730	20.300	19.630	9,138,619
2025-01-10	18.950	20.580	18.780	19.860	19.205	12,148,057
2025-01-09	18.500	18.980	18.470	18.950	18.325	6,353,335
2025-01-08	18.340	18.800	18.000	18.700	18.083	4,702,649
2025-01-07	17.840	18.650	17.660	18.540	17.929	4,985,734
2025-01-06	18.210	18.400	17.700	17.830	17.242	4,308,100
2025-01-03	18.060	18.500	17.790	17.870	17.281	4,272,800
2025-01-02	18.300	18.620	17.880	18.060	17.464	4,714,649
2024-12-31	18.580	18.770	18.220	18.320	17.716	5,820,673
2024-12-30	18.920	19.030	18.540	18.640	18.025	4,271,991
2024-12-27	18.600	19.060	18.570	18.920	18.296	5,897,799
2024-12-26	18.860	19.010	18.450	18.500	17.890	4,326,600
2024-12-25	19.000	19.090	18.560	18.860	18.238	4,229,752
2024-12-24	18.920	19.280	18.780	19.010	18.383	2,945,100
2024-12-23	18.730	19.340	18.670	18.970	18.344	4,676,423
2024-12-20	18.550	18.960	18.550	18.750	18.132	4,668,578
2024-12-19	18.530	19.060	18.160	18.860	18.238	6,867,400
2024-12-18	19.270	19.490	18.540	18.620	18.006	9,455,723
2024-12-17	18.550	19.520	18.480	19.270	18.634	16,231,255
2024-12-16	18.600	18.880	18.120	18.580	17.967	10,505,761
2024-12-13	18.280	18.660	17.970	18.430	17.822	9,594,304
2024-12-12	18.460	18.680	18.050	18.380	17.774	12,952,195
2024-12-11	17.250	18.680	17.220	18.460	17.851	22,901,200
2024-12-10	17.100	17.430	16.920	17.110	16.546	13,138,423
2024-12-09	16.690	16.950	16.600	16.750	16.198	6,331,900
2024-12-06	16.730	16.900	16.300	16.800	16.246	8,415,869
2024-12-05	15.670	17.000	15.570	16.800	16.246	17,196,852
2024-12-04	15.680	15.850	15.600	15.680	15.163	6,116,224
2024-12-03	15.400	15.800	15.300	15.690	15.173	9,923,593
2024-12-02	15.580	15.630	15.250	15.470	14.960	10,665,700
2024-11-29	15.510	15.790	15.350	15.530	15.018	6,418,593
2024-11-28	15.960	15.980	15.470	15.570	15.056	6,599,700
2024-11-27	15.520	16.000	15.300	15.960	15.434	6,136,788
2024-11-26	15.730	15.840	15.540	15.560	15.047	3,894,693
2024-11-25	15.840	16.030	15.450	15.720	15.202	5,573,300
2024-11-22	16.600	16.700	15.780	15.810	15.289	8,406,154
2024-11-21	16.330	17.000	16.300	16.640	16.091	8,794,909
2024-11-20	15.720	16.560	15.690	16.270	15.733	10,621,500
2024-11-19	15.390	15.820	15.210	15.720	15.202	8,489,623
2024-11-18	16.100	16.130	15.040	15.390	14.882	18,143,508
2024-11-15	16.550	16.800	16.380	16.420	15.878	6,124,000
2024-11-14	17.060	17.180	16.610	16.640	16.091	7,434,264
2024-11-13	16.990	17.150	16.750	17.060	16.497	6,059,300
2024-11-12	17.120	17.500	16.850	16.980	16.420	10,893,027
2024-11-11	17.150	17.320	16.850	17.090	16.526	9,086,700
2024-11-08	17.650	17.900	17.060	17.140	16.575	11,934,300
2024-11-07	17.400	17.650	17.200	17.480	16.903	8,557,738
2024-11-06	17.750	17.850	17.290	17.550	16.971	12,329,002
2024-11-05	17.000	17.880	16.900	17.660	17.078	14,432,549
2024-11-04	16.680	17.010	16.230	16.970	16.410	14,461,247
2024-11-01	16.280	16.950	16.130	16.560	16.014	14,120,858
2024-10-31	16.170	16.350	15.980	16.330	15.791	7,535,786
2024-10-30	16.000	16.230	15.910	16.170	15.637	9,017,517

← NewerPage 8 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.