Shanghai Huafon Aluminium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.340 | 14.440 | 13.660 | 13.680 | 13.680 | 7,460,243 |
| 2026-10-20 | 14.410 | 14.550 | 14.140 | 14.330 | 14.330 | 3,222,300 |
| 2026-10-19 | 14.290 | 14.590 | 14.240 | 14.500 | 14.500 | 3,924,100 |
| 2026-10-16 | 14.290 | 14.470 | 14.130 | 14.290 | 14.290 | 2,838,470 |
| 2026-10-15 | 14.330 | 14.410 | 14.030 | 14.130 | 14.130 | 4,691,478 |
| 2026-10-14 | 14.960 | 14.990 | 14.400 | 14.540 | 14.540 | 4,547,100 |
| 2026-10-13 | 15.270 | 15.420 | 14.900 | 14.950 | 14.950 | 5,396,510 |
| 2026-10-12 | 15.380 | 15.850 | 15.310 | 15.420 | 15.420 | 4,998,429 |
| 2026-10-09 | 14.990 | 15.560 | 14.910 | 15.340 | 15.340 | 6,618,494 |
| 2026-10-08 | 14.890 | 15.000 | 14.710 | 14.910 | 14.910 | 2,490,100 |
| 2026-09-30 | 14.900 | 14.960 | 14.790 | 14.880 | 14.880 | 3,097,510 |
| 2026-09-29 | 14.810 | 14.870 | 14.630 | 14.840 | 14.840 | 2,767,000 |
| 2026-09-28 | 15.050 | 15.280 | 14.760 | 14.800 | 14.800 | 3,352,400 |
| 2026-09-24 | 15.290 | 15.400 | 15.000 | 15.050 | 15.050 | 3,122,500 |
| 2026-09-23 | 15.620 | 15.780 | 15.280 | 15.280 | 15.280 | 3,895,188 |
| 2026-09-22 | 15.290 | 15.750 | 15.220 | 15.610 | 15.610 | 6,554,712 |
| 2026-09-21 | 15.070 | 15.400 | 15.050 | 15.290 | 15.290 | 4,943,612 |
Page 1 of 1 · 17 trading days
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.