Shanghai Huafon Aluminium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16.750 | 16.980 | 16.030 | 16.080 | 15.550 | 15,821,500 |
| 2024-10-28 | 16.600 | 16.740 | 16.120 | 16.570 | 16.024 | 10,487,968 |
| 2024-10-25 | 16.610 | 16.830 | 16.350 | 16.550 | 16.004 | 8,485,666 |
| 2024-10-24 | 16.880 | 16.980 | 16.440 | 16.560 | 16.014 | 9,033,234 |
| 2024-10-23 | 17.060 | 17.180 | 16.860 | 16.910 | 16.352 | 6,304,200 |
| 2024-10-22 | 17.260 | 17.260 | 16.810 | 17.100 | 16.536 | 5,367,058 |
| 2024-10-21 | 17.290 | 17.690 | 16.880 | 17.250 | 16.681 | 6,300,599 |
| 2024-10-18 | 16.750 | 17.490 | 16.620 | 17.150 | 16.584 | 7,398,251 |
| 2024-10-17 | 16.990 | 17.180 | 16.750 | 16.760 | 16.207 | 4,663,104 |
| 2024-10-16 | 17.010 | 17.200 | 16.800 | 16.990 | 16.430 | 4,090,700 |
| 2024-10-15 | 17.950 | 17.980 | 17.130 | 17.130 | 16.565 | 8,730,127 |
| 2024-10-14 | 16.560 | 18.040 | 16.410 | 17.950 | 17.358 | 13,564,300 |
| 2024-10-11 | 17.410 | 17.800 | 16.400 | 16.530 | 15.985 | 8,693,980 |
| 2024-10-10 | 17.500 | 18.080 | 17.310 | 17.360 | 16.787 | 10,250,100 |
| 2024-10-09 | 18.830 | 18.850 | 17.360 | 17.500 | 16.923 | 12,371,963 |
| 2024-10-08 | 20.770 | 20.770 | 18.100 | 18.940 | 18.315 | 18,731,373 |
| 2024-09-30 | 18.680 | 18.910 | 17.970 | 18.880 | 18.257 | 13,446,436 |
| 2024-09-27 | 16.550 | 17.250 | 16.550 | 17.190 | 16.623 | 5,155,050 |
| 2024-09-26 | 15.560 | 16.270 | 15.390 | 16.140 | 15.608 | 7,653,110 |
| 2024-09-25 | 15.790 | 15.980 | 15.550 | 15.560 | 15.047 | 5,453,074 |
| 2024-09-24 | 14.880 | 15.720 | 14.770 | 15.600 | 15.086 | 7,094,590 |
| 2024-09-23 | 14.690 | 14.940 | 14.600 | 14.750 | 14.264 | 3,170,057 |
| 2024-09-20 | 14.670 | 14.850 | 14.370 | 14.780 | 14.293 | 4,424,400 |
| 2024-09-19 | 14.180 | 14.800 | 13.930 | 14.670 | 14.186 | 6,285,300 |
| 2024-09-18 | 14.170 | 14.230 | 13.760 | 14.050 | 13.587 | 3,942,300 |
| 2024-09-13 | 14.580 | 14.580 | 14.000 | 14.070 | 13.606 | 2,724,500 |
| 2024-09-12 | 14.390 | 14.670 | 14.370 | 14.440 | 13.964 | 3,182,080 |
| 2024-09-11 | 14.290 | 14.450 | 14.090 | 14.370 | 13.896 | 2,590,600 |
| 2024-09-10 | 14.400 | 14.410 | 14.010 | 14.320 | 13.848 | 3,660,900 |
| 2024-09-09 | 14.620 | 14.620 | 14.260 | 14.380 | 13.906 | 3,337,800 |
| 2024-09-06 | 15.200 | 15.200 | 14.610 | 14.650 | 14.167 | 6,084,518 |
| 2024-09-05 | 15.220 | 15.410 | 15.050 | 15.140 | 14.641 | 2,324,550 |
| 2024-09-04 | 15.250 | 15.420 | 15.010 | 15.280 | 14.776 | 2,794,700 |
| 2024-09-03 | 15.240 | 15.540 | 15.050 | 15.390 | 14.882 | 2,886,850 |
| 2024-09-02 | 15.700 | 15.740 | 15.220 | 15.280 | 14.776 | 4,503,700 |
| 2024-08-30 | 15.480 | 15.980 | 15.180 | 15.680 | 15.163 | 5,636,400 |
| 2024-08-29 | 15.240 | 15.600 | 15.010 | 15.530 | 15.018 | 4,274,400 |
| 2024-08-28 | 15.060 | 15.360 | 15.050 | 15.200 | 14.699 | 2,893,000 |
| 2024-08-27 | 15.300 | 15.300 | 14.980 | 15.200 | 14.699 | 1,943,300 |
| 2024-08-26 | 15.350 | 15.500 | 15.050 | 15.300 | 14.795 | 2,617,800 |
| 2024-08-23 | 15.190 | 15.440 | 15.130 | 15.400 | 14.892 | 2,141,800 |
| 2024-08-22 | 15.230 | 15.380 | 15.120 | 15.260 | 14.757 | 1,759,457 |
| 2024-08-21 | 15.320 | 15.420 | 15.230 | 15.300 | 14.795 | 1,759,855 |
| 2024-08-20 | 15.740 | 15.810 | 15.120 | 15.370 | 14.863 | 3,407,100 |
| 2024-08-19 | 15.750 | 16.080 | 15.660 | 15.730 | 15.211 | 1,991,900 |
| 2024-08-16 | 16.090 | 16.200 | 15.650 | 15.750 | 15.231 | 2,552,600 |
| 2024-08-15 | 15.700 | 16.190 | 15.630 | 15.960 | 15.434 | 3,756,100 |
| 2024-08-14 | 16.170 | 16.170 | 15.700 | 15.780 | 15.260 | 3,537,300 |
| 2024-08-13 | 16.060 | 16.230 | 15.860 | 16.130 | 15.598 | 3,663,426 |
| 2024-08-12 | 15.930 | 16.030 | 15.670 | 15.960 | 15.434 | 3,114,540 |
| 2024-08-09 | 16.020 | 16.250 | 15.740 | 15.940 | 15.414 | 4,713,136 |
| 2024-08-08 | 15.940 | 16.130 | 15.510 | 15.960 | 15.434 | 3,998,100 |
| 2024-08-07 | 16.010 | 16.150 | 15.830 | 15.940 | 15.414 | 4,779,585 |
| 2024-08-06 | 16.360 | 16.480 | 16.010 | 16.110 | 15.579 | 3,576,605 |
| 2024-08-05 | 16.830 | 16.880 | 16.150 | 16.190 | 15.656 | 4,531,600 |
| 2024-08-02 | 16.680 | 16.960 | 16.470 | 16.680 | 16.130 | 4,084,900 |
| 2024-08-01 | 17.040 | 17.390 | 16.600 | 16.780 | 16.227 | 6,582,259 |
| 2024-07-31 | 15.900 | 17.060 | 15.810 | 17.040 | 16.478 | 11,809,754 |
| 2024-07-30 | 16.120 | 16.120 | 15.470 | 15.910 | 15.385 | 5,650,500 |
| 2024-07-29 | 16.790 | 16.790 | 16.080 | 16.160 | 15.627 | 4,392,770 |
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.