Shanghai Huafon Aluminium Corp historical data

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

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
2026-09-18	15.140	15.220	15.020	15.070	15.070	3,045,303
2026-09-17	15.100	15.160	14.910	14.960	14.960	2,888,842
2026-09-16	15.080	15.190	14.840	15.140	15.140	3,441,200
2026-09-15	15.320	15.320	15.010	15.050	15.050	2,714,100
2026-09-14	15.040	15.240	14.960	15.230	15.230	3,004,212
2026-09-11	15.200	15.350	14.630	15.190	15.190	7,258,900
2026-09-10	15.730	15.850	15.410	15.440	15.440	4,958,503
2026-09-09	15.680	15.920	15.630	15.800	15.800	7,392,200
2026-09-08	15.330	15.770	15.260	15.630	15.630	7,619,100
2026-09-07	15.730	15.730	15.230	15.270	15.270	8,477,800
2026-09-04	16.160	16.170	15.680	15.750	15.750	6,073,485
2026-09-03	15.650	16.060	15.650	16.040	16.040	8,296,600
2026-09-02	15.830	15.830	15.300	15.620	15.620	8,672,353
2026-09-01	16.000	16.280	15.880	15.920	15.920	7,939,983
2026-08-31	15.800	16.100	15.500	16.020	16.020	8,677,865
2026-08-28	15.850	16.260	15.810	16.150	16.150	11,035,030
2026-08-27	15.800	15.930	15.670	15.880	15.880	7,613,300
2026-08-26	15.730	16.130	15.730	15.860	15.860	9,755,901
2026-08-25	15.930	16.080	15.680	15.840	15.840	8,481,703
2026-08-24	15.990	16.150	15.800	16.130	16.130	10,613,584
2026-08-21	16.150	16.220	15.860	16.020	16.020	8,388,800
2026-08-20	16.740	17.050	16.140	16.200	16.200	13,760,900
2026-08-19	16.600	16.900	16.180	16.640	16.640	22,208,920
2026-08-18	15.190	16.700	15.170	16.700	16.700	25,505,909
2026-08-17	15.000	15.210	14.860	15.180	15.180	4,371,743
2026-08-14	15.080	15.080	14.770	14.980	14.980	5,108,813
2026-08-13	15.400	15.470	15.030	15.070	15.070	8,738,013
2026-08-12	15.390	15.870	15.330	15.420	15.420	9,246,372
2026-08-11	15.800	16.190	15.400	15.400	15.400	10,386,709
2026-08-10	15.480	15.950	15.370	15.810	15.810	11,262,713
2026-08-07	15.470	15.680	15.340	15.430	15.430	9,618,200
2026-08-06	15.660	15.740	15.290	15.470	15.470	7,300,900
2026-08-05	15.650	15.700	15.470	15.570	15.570	8,138,998
2026-08-04	15.800	15.900	15.560	15.660	15.660	7,266,412
2026-08-03	15.500	15.880	15.340	15.790	15.790	9,583,897
2026-07-31	15.720	16.050	15.320	15.680	15.680	17,856,675
2026-07-30	15.350	16.220	15.300	15.950	15.950	22,284,500
2026-07-29	14.710	15.440	14.710	15.300	15.300	13,178,300
2026-07-28	14.490	14.750	14.410	14.710	14.710	6,609,500
2026-07-27	14.500	14.800	14.430	14.730	14.730	7,705,177
2026-07-24	14.880	15.030	14.410	14.490	14.490	10,831,013
2026-07-23	14.100	15.190	14.050	15.090	15.090	20,084,616
2026-07-22	14.280	14.440	13.970	14.180	14.180	15,330,685

Page 1 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.