Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.480 | 5.500 | 5.370 | 5.420 | 5.186 | 17,872,580 |
| 2024-07-24 | 5.620 | 5.640 | 5.440 | 5.500 | 5.262 | 28,132,591 |
| 2024-07-23 | 5.890 | 5.920 | 5.610 | 5.620 | 5.377 | 31,469,861 |
| 2024-07-22 | 5.900 | 5.960 | 5.820 | 5.890 | 5.635 | 19,159,550 |
| 2024-07-19 | 6.050 | 6.050 | 5.910 | 5.960 | 5.702 | 19,316,677 |
| 2024-07-18 | 6.030 | 6.120 | 5.900 | 6.080 | 5.817 | 30,317,100 |
| 2024-07-17 | 6.350 | 6.480 | 6.100 | 6.110 | 5.846 | 38,587,206 |
| 2024-07-16 | 6.510 | 6.510 | 6.360 | 6.450 | 6.171 | 27,687,847 |
| 2024-07-15 | 6.700 | 6.700 | 6.490 | 6.530 | 6.248 | 35,909,752 |
| 2024-07-12 | 6.720 | 6.870 | 6.550 | 6.650 | 6.363 | 39,846,730 |
| 2024-07-11 | 6.480 | 6.780 | 6.370 | 6.730 | 6.439 | 42,062,660 |
| 2024-07-10 | 6.630 | 6.690 | 6.370 | 6.400 | 6.123 | 37,513,858 |
| 2024-07-09 | 6.360 | 6.680 | 6.350 | 6.670 | 6.382 | 33,245,558 |
| 2024-07-08 | 6.480 | 6.510 | 6.350 | 6.400 | 6.123 | 18,713,169 |
| 2024-07-05 | 6.310 | 6.520 | 6.230 | 6.500 | 6.219 | 21,414,311 |
| 2024-07-04 | 6.530 | 6.580 | 6.290 | 6.330 | 6.056 | 21,037,200 |
| 2024-07-03 | 6.540 | 6.600 | 6.440 | 6.480 | 6.200 | 14,996,980 |
| 2024-07-02 | 6.660 | 6.680 | 6.520 | 6.560 | 6.276 | 24,834,788 |
| 2024-07-01 | 6.660 | 6.760 | 6.500 | 6.720 | 6.430 | 26,314,743 |
| 2024-06-28 | 6.380 | 6.610 | 6.340 | 6.500 | 6.219 | 19,897,100 |
| 2024-06-27 | 6.570 | 6.600 | 6.350 | 6.380 | 6.104 | 17,012,320 |
| 2024-06-26 | 6.440 | 6.640 | 6.340 | 6.630 | 6.343 | 20,136,122 |
| 2024-06-25 | 6.370 | 6.520 | 6.340 | 6.490 | 6.209 | 23,444,984 |
| 2024-06-24 | 6.510 | 6.550 | 6.290 | 6.390 | 6.114 | 29,935,938 |
| 2024-06-21 | 6.660 | 6.740 | 6.610 | 6.610 | 6.324 | 15,935,502 |
| 2024-06-20 | 6.760 | 6.830 | 6.600 | 6.630 | 6.343 | 22,986,698 |
| 2024-06-19 | 6.710 | 6.860 | 6.670 | 6.730 | 6.439 | 27,749,600 |
| 2024-06-18 | 6.750 | 6.870 | 6.680 | 6.800 | 6.372 | 25,952,702 |
| 2024-06-17 | 6.750 | 6.980 | 6.700 | 6.720 | 6.297 | 32,289,611 |
| 2024-06-14 | 6.900 | 6.990 | 6.850 | 6.890 | 6.456 | 24,865,720 |
| 2024-06-13 | 7.220 | 7.220 | 6.890 | 6.960 | 6.522 | 31,719,653 |
| 2024-06-12 | 7.080 | 7.290 | 7.080 | 7.240 | 6.784 | 24,302,029 |
| 2024-06-11 | 7.150 | 7.200 | 6.980 | 7.120 | 6.672 | 34,676,512 |
| 2024-06-07 | 7.440 | 7.490 | 7.210 | 7.340 | 6.878 | 35,049,264 |
| 2024-06-06 | 7.440 | 7.500 | 7.290 | 7.400 | 6.934 | 31,561,300 |
| 2024-06-05 | 7.700 | 7.740 | 7.330 | 7.330 | 6.869 | 50,764,700 |
| 2024-06-04 | 7.680 | 7.910 | 7.550 | 7.780 | 7.290 | 42,920,630 |
| 2024-06-03 | 7.900 | 7.940 | 7.530 | 7.600 | 7.122 | 49,142,640 |
| 2024-05-31 | 8.040 | 8.130 | 7.900 | 7.980 | 7.478 | 45,333,816 |
| 2024-05-30 | 8.510 | 8.600 | 7.890 | 7.940 | 7.440 | 90,352,701 |
| 2024-05-29 | 7.760 | 8.480 | 7.660 | 8.310 | 7.787 | 106,670,381 |
| 2024-05-28 | 7.940 | 8.040 | 7.740 | 7.770 | 7.281 | 52,683,394 |
| 2024-05-27 | 7.580 | 8.000 | 7.570 | 7.900 | 7.403 | 61,639,265 |
| 2024-05-24 | 7.580 | 7.760 | 7.520 | 7.570 | 7.094 | 40,578,078 |
| 2024-05-23 | 7.720 | 7.870 | 7.490 | 7.610 | 7.131 | 77,921,883 |
| 2024-05-22 | 8.300 | 8.440 | 8.050 | 8.120 | 7.609 | 88,646,657 |
| 2024-05-21 | 8.880 | 9.090 | 8.000 | 8.080 | 7.572 | 125,832,831 |
| 2024-05-20 | 8.190 | 8.460 | 7.980 | 8.350 | 7.825 | 118,519,070 |
| 2024-05-17 | 7.840 | 7.890 | 7.640 | 7.880 | 7.384 | 55,346,520 |
| 2024-05-16 | 7.650 | 8.070 | 7.620 | 7.910 | 7.412 | 92,935,481 |
| 2024-05-15 | 7.620 | 7.840 | 7.530 | 7.550 | 7.075 | 53,315,180 |
| 2024-05-14 | 7.780 | 7.890 | 7.590 | 7.780 | 7.290 | 56,336,714 |
| 2024-05-13 | 7.800 | 7.860 | 7.580 | 7.680 | 7.197 | 52,510,321 |
| 2024-05-10 | 8.200 | 8.330 | 7.620 | 7.950 | 7.450 | 90,174,416 |
| 2024-05-09 | 8.010 | 8.370 | 8.010 | 8.150 | 7.637 | 80,957,711 |
| 2024-05-08 | 7.730 | 8.520 | 7.540 | 8.200 | 7.684 | 150,680,986 |
| 2024-05-07 | 7.740 | 7.920 | 7.690 | 7.840 | 7.347 | 81,220,934 |
| 2024-05-06 | 7.360 | 7.800 | 7.240 | 7.750 | 7.262 | 100,619,811 |
| 2024-04-30 | 7.780 | 7.890 | 7.370 | 7.490 | 7.019 | 103,706,073 |
| 2024-04-29 | 7.780 | 7.880 | 7.580 | 7.780 | 7.290 | 77,924,072 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.3250 CNY |
| 2025-05-27 | 0.1300 CNY |
| 2024-06-19 | 0.1400 CNY |
| 2023-06-27 | 0.0700 CNY |
| 2022-06-28 | 0.0900 CNY |
| 2021-04-21 | 0.0500 CNY |
| 2020-05-27 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.