Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.680	14.800	14.220	14.270	14.270	13,466,727
2026-07-20	14.000	14.970	13.850	14.570	14.570	16,566,266
2026-07-17	14.000	14.340	13.750	13.890	13.890	12,132,103
2026-07-16	14.380	14.540	13.980	14.050	14.050	9,477,510
2026-07-15	14.640	14.700	14.300	14.460	14.460	8,143,200
2026-07-14	14.240	14.860	14.170	14.660	14.660	10,564,976
2026-07-13	14.290	14.400	14.050	14.350	14.350	8,565,070
2026-07-10	13.800	14.740	13.680	14.440	14.440	15,799,270
2026-07-09	14.210	14.300	13.610	13.800	13.800	11,445,334
2026-07-08	14.800	14.940	14.270	14.310	14.310	10,043,300
2026-07-07	14.600	15.100	14.350	14.930	14.930	18,250,600
2026-07-06	14.230	14.880	14.080	14.860	14.860	13,972,665
2026-07-03	13.930	14.330	13.930	14.220	14.220	11,304,033
2026-07-02	14.060	14.270	13.790	13.820	13.820	11,196,142
2026-07-01	14.090	14.280	13.810	14.020	14.020	8,552,921
2026-06-30	14.250	14.350	13.980	14.100	14.100	6,974,461
2026-06-29	14.130	14.720	13.680	14.470	14.470	13,245,126
2026-06-26	14.730	14.840	14.020	14.130	14.130	10,653,000
2026-06-25	14.790	15.020	14.500	14.610	14.610	12,439,487
2026-06-24	15.270	15.310	14.910	15.010	15.010	9,258,337
2026-06-23	15.790	15.880	15.180	15.280	15.280	15,362,040
2026-06-22	16.040	16.150	15.300	15.910	15.910	18,813,084
2026-06-18	16.300	16.560	15.820	16.050	16.050	13,308,595
2026-06-17	16.900	17.190	16.390	16.410	16.410	12,249,169
2026-06-16	17.630	17.630	16.900	16.980	16.980	14,580,086
2026-06-15	17.230	18.000	17.040	17.840	17.840	17,736,189
2026-06-12	16.900	17.400	16.360	17.400	17.400	15,176,395
2026-06-11	17.480	17.780	16.790	16.820	16.820	13,299,546
2026-06-10	17.980	18.000	17.240	17.650	17.650	12,991,561
2026-06-09	19.050	19.050	18.000	18.130	18.130	16,318,910
2026-06-08	19.230	19.660	18.730	19.050	19.050	12,648,693
2026-06-05	21.100	21.180	20.480	20.500	20.200	18,106,729
2026-06-04	20.920	21.520	20.170	21.400	21.087	25,171,257
2026-06-03	20.610	21.190	20.400	21.170	20.860	31,588,797
2026-06-02	20.400	20.680	20.100	20.390	20.092	18,427,968
2026-06-01	20.260	21.150	20.260	20.260	19.964	27,830,644
2026-05-29	18.610	20.570	18.530	20.570	20.269	31,767,820
2026-05-28	18.280	18.760	17.640	18.700	18.426	14,695,487
2026-05-27	19.460	19.580	18.420	18.480	18.210	17,384,298
2026-05-26	19.640	19.990	19.270	19.650	19.362	19,316,249
2026-05-25	20.500	20.780	19.500	19.500	19.215	16,818,014
2026-05-22	18.400	20.230	18.400	20.070	19.776	25,812,974
2026-05-21	18.880	19.340	18.250	18.390	18.121	12,264,984
2026-05-20	18.560	19.860	18.520	19.210	18.929	17,236,555
2026-05-19	18.010	18.780	17.650	18.470	18.200	9,766,216
2026-05-18	17.730	17.870	17.400	17.850	17.589	7,973,977
2026-05-15	18.210	18.310	17.770	17.890	17.628	7,259,310
2026-05-14	18.870	18.880	18.220	18.290	18.022	8,414,436
2026-05-13	18.850	19.180	18.700	18.880	18.604	6,023,668
2026-05-12	18.850	19.050	18.610	18.840	18.564	5,804,801
2026-05-11	19.000	19.100	18.730	18.800	18.525	8,692,782
2026-05-08	19.010	19.090	18.710	18.990	18.712	10,341,977
2026-05-07	18.580	19.310	18.520	19.090	18.811	10,479,936
2026-05-06	18.520	18.750	18.390	18.500	18.229	9,667,648
2026-04-30	18.660	18.790	18.210	18.520	18.249	6,647,090
2026-04-29	18.490	18.950	18.440	18.800	18.525	5,379,586
2026-04-28	19.360	19.390	18.490	18.500	18.229	11,430,007
2026-04-27	19.430	19.930	19.110	19.620	19.333	5,395,737
2026-04-24	19.390	19.840	19.260	19.520	19.234	5,536,550
2026-04-23	20.050	20.050	19.310	19.400	19.116	8,763,341

← NewerPage 2 of 5 · 243 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.