Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.730 | 8.100 | 7.680 | 7.950 | 7.450 | 106,771,933 |
| 2024-04-25 | 7.380 | 8.200 | 7.380 | 7.900 | 7.403 | 131,667,348 |
| 2024-04-24 | 7.110 | 7.670 | 7.110 | 7.480 | 7.009 | 75,556,256 |
| 2024-04-23 | 7.350 | 7.590 | 7.130 | 7.200 | 6.747 | 99,252,442 |
| 2024-04-22 | 7.540 | 7.860 | 7.460 | 7.510 | 7.037 | 123,093,770 |
| 2024-04-19 | 8.300 | 8.390 | 7.380 | 7.380 | 6.916 | 178,065,476 |
| 2024-04-18 | 8.450 | 8.750 | 8.150 | 8.200 | 7.684 | 170,996,577 |
| 2024-04-17 | 7.550 | 8.570 | 7.420 | 8.570 | 8.031 | 167,894,318 |
| 2024-04-16 | 7.630 | 8.100 | 7.310 | 7.790 | 7.300 | 138,071,657 |
| 2024-04-15 | 7.900 | 8.130 | 7.510 | 7.700 | 7.216 | 136,307,745 |
| 2024-04-12 | 7.430 | 8.120 | 7.270 | 8.000 | 7.497 | 172,588,612 |
| 2024-04-11 | 7.000 | 7.750 | 6.930 | 7.380 | 6.916 | 122,109,079 |
| 2024-04-10 | 7.510 | 7.510 | 7.060 | 7.180 | 6.728 | 141,367,512 |
| 2024-04-09 | 7.100 | 7.660 | 7.100 | 7.650 | 7.169 | 181,672,776 |
| 2024-04-08 | 7.690 | 7.690 | 6.840 | 6.960 | 6.522 | 140,007,289 |
| 2024-04-03 | 6.800 | 7.220 | 6.550 | 7.120 | 6.672 | 107,584,559 |
| 2024-04-02 | 6.130 | 6.640 | 6.110 | 6.610 | 6.194 | 76,813,989 |
| 2024-04-01 | 6.020 | 6.280 | 6.020 | 6.150 | 5.763 | 65,341,887 |
| 2024-03-29 | 5.580 | 5.850 | 5.560 | 5.850 | 5.482 | 13,525,700 |
| 2024-03-28 | 5.360 | 5.590 | 5.360 | 5.520 | 5.173 | 22,342,612 |
| 2024-03-27 | 5.440 | 5.520 | 5.340 | 5.340 | 5.004 | 15,115,950 |
| 2024-03-26 | 5.480 | 5.520 | 5.320 | 5.430 | 5.088 | 16,077,675 |
| 2024-03-25 | 5.450 | 5.620 | 5.420 | 5.480 | 5.135 | 17,797,446 |
| 2024-03-22 | 5.530 | 5.560 | 5.390 | 5.480 | 5.135 | 15,654,546 |
| 2024-03-21 | 5.550 | 5.660 | 5.460 | 5.550 | 5.201 | 13,436,500 |
| 2024-03-20 | 5.460 | 5.530 | 5.420 | 5.500 | 5.154 | 13,426,640 |
| 2024-03-19 | 5.450 | 5.620 | 5.430 | 5.510 | 5.163 | 23,338,265 |
| 2024-03-18 | 5.420 | 5.530 | 5.320 | 5.480 | 5.135 | 29,404,076 |
| 2024-03-15 | 5.010 | 5.320 | 4.980 | 5.310 | 4.976 | 23,790,564 |
| 2024-03-14 | 5.070 | 5.180 | 5.010 | 5.050 | 4.732 | 15,837,970 |
| 2024-03-13 | 4.990 | 5.050 | 4.940 | 5.020 | 4.704 | 14,657,711 |
| 2024-03-12 | 5.010 | 5.030 | 4.930 | 5.000 | 4.685 | 13,289,400 |
| 2024-03-11 | 4.950 | 5.030 | 4.930 | 5.010 | 4.695 | 15,208,115 |
| 2024-03-08 | 4.940 | 5.000 | 4.850 | 4.950 | 4.639 | 14,920,382 |
| 2024-03-07 | 4.790 | 5.050 | 4.780 | 4.910 | 4.601 | 23,247,040 |
| 2024-03-06 | 4.650 | 4.800 | 4.650 | 4.780 | 4.479 | 12,513,958 |
| 2024-03-05 | 4.760 | 4.790 | 4.670 | 4.690 | 4.395 | 11,078,596 |
| 2024-03-04 | 4.790 | 4.820 | 4.710 | 4.770 | 4.470 | 13,005,294 |
| 2024-03-01 | 4.800 | 4.850 | 4.740 | 4.800 | 4.498 | 14,921,260 |
| 2024-02-29 | 4.650 | 4.810 | 4.580 | 4.800 | 4.498 | 16,160,784 |
| 2024-02-28 | 4.890 | 5.000 | 4.630 | 4.650 | 4.357 | 24,238,922 |
| 2024-02-27 | 4.800 | 4.900 | 4.780 | 4.900 | 4.592 | 11,908,312 |
| 2024-02-26 | 4.830 | 4.910 | 4.790 | 4.830 | 4.526 | 12,140,600 |
| 2024-02-23 | 4.800 | 4.830 | 4.730 | 4.820 | 4.517 | 11,749,238 |
| 2024-02-22 | 4.720 | 4.820 | 4.690 | 4.760 | 4.461 | 11,632,381 |
| 2024-02-21 | 4.650 | 4.840 | 4.620 | 4.720 | 4.423 | 15,922,244 |
| 2024-02-20 | 4.670 | 4.700 | 4.590 | 4.680 | 4.386 | 15,795,932 |
| 2024-02-19 | 4.550 | 4.750 | 4.530 | 4.700 | 4.404 | 33,544,525 |
| 2024-02-08 | 4.340 | 4.600 | 4.160 | 4.570 | 4.282 | 44,102,857 |
| 2024-02-07 | 4.330 | 4.430 | 4.170 | 4.280 | 4.011 | 33,404,346 |
| 2024-02-06 | 3.940 | 4.360 | 3.910 | 4.260 | 3.992 | 29,393,865 |
| 2024-02-05 | 4.510 | 4.550 | 4.100 | 4.110 | 3.851 | 30,967,005 |
| 2024-02-02 | 4.810 | 4.910 | 4.430 | 4.560 | 4.273 | 20,207,814 |
| 2024-02-01 | 4.950 | 4.980 | 4.730 | 4.870 | 4.564 | 16,908,584 |
| 2024-01-31 | 5.050 | 5.130 | 4.880 | 4.920 | 4.610 | 15,490,991 |
| 2024-01-30 | 5.230 | 5.260 | 5.060 | 5.070 | 4.751 | 15,363,127 |
| 2024-01-29 | 5.280 | 5.310 | 5.130 | 5.150 | 4.826 | 10,057,621 |
| 2024-01-26 | 5.270 | 5.380 | 5.220 | 5.280 | 4.948 | 15,952,600 |
| 2024-01-25 | 5.040 | 5.230 | 4.980 | 5.220 | 4.892 | 10,444,798 |
| 2024-01-24 | 4.890 | 5.000 | 4.760 | 4.980 | 4.667 | 14,210,607 |
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.