Shanghai Huafon Aluminium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.050	20.050	19.310	19.400	19.116	8,763,341
2026-04-22	19.890	20.360	19.690	20.050	19.757	9,265,869
2026-04-21	20.220	20.220	19.860	19.990	19.698	6,023,075
2026-04-20	20.730	20.850	20.150	20.280	19.983	10,808,088
2026-04-17	20.050	20.930	19.910	20.910	20.604	12,487,037
2026-04-16	19.860	20.680	19.860	20.050	19.757	9,260,300
2026-04-15	20.270	20.390	19.750	19.820	19.530	5,942,122
2026-04-14	20.000	20.500	19.960	20.140	19.845	6,705,394
2026-04-13	19.810	19.900	19.450	19.860	19.569	6,790,600
2026-04-10	20.380	20.420	19.810	19.880	19.589	10,192,745
2026-04-09	20.110	20.660	19.880	20.310	20.013	15,379,527
2026-04-08	19.660	20.210	19.550	20.190	19.895	13,110,867
2026-04-07	18.600	19.700	18.560	19.200	18.919	8,100,795
2026-04-03	18.900	19.120	18.500	18.660	18.387	5,825,540
2026-04-02	19.750	19.840	18.950	19.060	18.781	8,461,100
2026-04-01	19.670	19.820	19.310	19.670	19.382	10,856,426
2026-03-31	19.690	19.790	19.050	19.360	19.077	15,536,781
2026-03-30	19.700	19.950	19.020	19.850	19.560	24,393,701
2026-03-27	18.700	18.850	18.420	18.720	18.446	12,245,171
2026-03-26	19.800	19.800	18.720	18.880	18.604	14,778,600
2026-03-25	19.560	20.280	19.500	20.000	19.707	10,807,200
2026-03-24	19.150	19.280	18.810	19.280	18.998	7,787,213
2026-03-23	19.160	19.530	18.600	18.780	18.505	7,780,157
2026-03-20	19.850	20.300	19.500	19.580	19.294	6,876,400
2026-03-19	20.520	20.630	19.900	20.000	19.707	6,671,629
2026-03-18	20.870	20.980	20.580	20.770	20.466	4,142,032
2026-03-17	21.100	21.310	20.810	20.890	20.584	5,060,600
2026-03-16	21.540	21.590	20.560	21.190	20.880	10,062,047
2026-03-13	22.480	22.820	21.570	21.600	21.284	9,516,765
2026-03-12	22.390	22.990	22.200	22.540	22.210	8,347,215
2026-03-11	22.590	22.610	22.230	22.390	22.062	6,188,600
2026-03-10	22.190	22.570	22.000	22.300	21.974	6,665,485
2026-03-09	22.180	22.410	21.600	22.230	21.905	11,090,969
2026-03-06	22.720	22.940	22.150	22.300	21.974	9,704,117
2026-03-05	23.350	23.500	22.720	22.890	22.555	8,022,445
2026-03-04	21.970	23.500	21.760	22.800	22.466	11,716,503
2026-03-03	24.150	24.350	22.200	22.310	21.984	15,358,876
2026-03-02	24.310	24.740	23.530	24.070	23.718	14,399,064
2026-02-27	23.210	25.270	23.210	24.780	24.417	14,420,745
2026-02-26	24.200	24.200	23.260	23.360	23.018	8,140,677
2026-02-25	23.690	24.400	23.660	23.820	23.471	11,489,659
2026-02-24	23.380	23.800	23.030	23.680	23.334	12,160,500
2026-02-13	23.150	23.530	22.530	23.010	22.673	6,636,740
2026-02-12	23.490	24.220	23.290	23.300	22.959	8,882,700
2026-02-11	23.410	23.880	23.260	23.490	23.146	8,773,300
2026-02-10	23.480	23.660	23.080	23.390	23.048	8,603,000
2026-02-09	24.000	24.060	23.310	23.440	23.097	10,924,005
2026-02-06	23.430	24.480	23.280	23.600	23.255	11,250,944
2026-02-05	24.160	24.780	23.790	23.960	23.609	11,433,304
2026-02-04	25.560	25.850	24.090	24.900	24.536	19,882,534
2026-02-03	26.920	27.410	25.250	25.620	25.245	22,214,554
2026-02-02	23.920	27.600	23.920	26.570	26.181	24,927,244
2026-01-30	25.050	27.580	25.050	26.340	25.955	30,883,495
2026-01-29	26.800	28.030	24.840	27.830	27.423	36,520,860
2026-01-28	23.680	26.070	23.230	26.070	25.689	23,411,666
2026-01-27	22.510	24.790	22.190	23.700	23.353	22,712,197
2026-01-26	23.350	23.350	22.450	22.570	22.240	22,045,694
2026-01-23	21.100	23.090	20.810	23.090	22.752	21,938,744
2026-01-22	21.080	21.200	20.670	20.990	20.683	6,233,683
2026-01-21	20.350	21.220	20.050	21.100	20.791	15,548,034

← NewerPage 3 of 5 · 244 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.