Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.840 | 4.920 | 4.700 | 4.890 | 4.582 | 15,137,594 |
| 2024-01-22 | 5.170 | 5.210 | 4.840 | 4.890 | 4.582 | 14,166,952 |
| 2024-01-19 | 5.250 | 5.300 | 5.180 | 5.190 | 4.863 | 12,657,720 |
| 2024-01-18 | 5.400 | 5.420 | 5.050 | 5.210 | 4.882 | 15,230,348 |
| 2024-01-17 | 5.590 | 5.620 | 5.420 | 5.430 | 5.088 | 6,695,349 |
| 2024-01-16 | 5.650 | 5.650 | 5.500 | 5.580 | 5.229 | 7,525,590 |
| 2024-01-15 | 5.690 | 5.690 | 5.590 | 5.630 | 5.276 | 5,648,123 |
| 2024-01-12 | 5.650 | 5.740 | 5.620 | 5.660 | 5.304 | 6,636,500 |
| 2024-01-11 | 5.580 | 5.650 | 5.540 | 5.600 | 5.248 | 7,358,880 |
| 2024-01-10 | 5.660 | 5.660 | 5.520 | 5.590 | 5.238 | 7,962,548 |
| 2024-01-09 | 5.630 | 5.690 | 5.570 | 5.650 | 5.295 | 7,659,458 |
| 2024-01-08 | 5.690 | 5.730 | 5.610 | 5.630 | 5.276 | 6,870,200 |
| 2024-01-05 | 5.780 | 5.820 | 5.690 | 5.720 | 5.360 | 7,672,597 |
| 2024-01-04 | 5.770 | 5.800 | 5.740 | 5.780 | 5.416 | 8,810,204 |
| 2024-01-03 | 5.780 | 5.810 | 5.730 | 5.780 | 5.416 | 11,250,918 |
| 2024-01-02 | 5.750 | 5.830 | 5.710 | 5.800 | 5.435 | 12,546,387 |
| 2023-12-29 | 5.680 | 5.770 | 5.650 | 5.750 | 5.388 | 7,794,100 |
| 2023-12-28 | 5.600 | 5.700 | 5.540 | 5.680 | 5.323 | 8,138,343 |
| 2023-12-27 | 5.450 | 5.590 | 5.440 | 5.570 | 5.220 | 7,110,502 |
| 2023-12-26 | 5.540 | 5.560 | 5.440 | 5.440 | 5.098 | 5,645,400 |
| 2023-12-25 | 5.550 | 5.550 | 5.410 | 5.510 | 5.163 | 9,417,437 |
| 2023-12-22 | 5.550 | 5.620 | 5.480 | 5.560 | 5.210 | 6,704,300 |
| 2023-12-21 | 5.510 | 5.560 | 5.430 | 5.550 | 5.201 | 6,678,410 |
| 2023-12-20 | 5.560 | 5.610 | 5.520 | 5.540 | 5.191 | 5,575,143 |
| 2023-12-19 | 5.550 | 5.590 | 5.500 | 5.540 | 5.191 | 5,960,544 |
| 2023-12-18 | 5.660 | 5.660 | 5.540 | 5.560 | 5.210 | 7,486,249 |
| 2023-12-15 | 5.630 | 5.690 | 5.580 | 5.590 | 5.238 | 6,012,920 |
| 2023-12-14 | 5.620 | 5.690 | 5.600 | 5.640 | 5.285 | 6,234,729 |
| 2023-12-13 | 5.650 | 5.660 | 5.570 | 5.600 | 5.248 | 5,847,772 |
| 2023-12-12 | 5.670 | 5.670 | 5.530 | 5.620 | 5.266 | 9,236,700 |
| 2023-12-11 | 5.600 | 5.660 | 5.500 | 5.650 | 5.295 | 11,495,980 |
| 2023-12-08 | 5.700 | 5.710 | 5.580 | 5.580 | 5.229 | 13,664,840 |
| 2023-12-07 | 5.730 | 5.730 | 5.620 | 5.700 | 5.341 | 8,797,300 |
| 2023-12-06 | 5.610 | 5.750 | 5.610 | 5.700 | 5.341 | 7,122,758 |
| 2023-12-05 | 5.700 | 5.740 | 5.650 | 5.660 | 5.304 | 8,136,048 |
| 2023-12-04 | 5.750 | 5.810 | 5.690 | 5.740 | 5.379 | 8,259,400 |
| 2023-12-01 | 5.740 | 5.760 | 5.660 | 5.750 | 5.388 | 9,985,802 |
| 2023-11-30 | 5.750 | 5.770 | 5.650 | 5.700 | 5.341 | 8,453,600 |
| 2023-11-29 | 5.780 | 5.810 | 5.710 | 5.750 | 5.388 | 7,218,700 |
| 2023-11-28 | 5.750 | 5.790 | 5.690 | 5.790 | 5.426 | 10,784,500 |
| 2023-11-27 | 5.710 | 5.790 | 5.680 | 5.740 | 5.379 | 10,696,161 |
| 2023-11-24 | 5.790 | 5.800 | 5.700 | 5.730 | 5.369 | 6,851,662 |
| 2023-11-23 | 5.680 | 5.780 | 5.660 | 5.780 | 5.416 | 8,556,440 |
| 2023-11-22 | 5.750 | 5.790 | 5.710 | 5.710 | 5.351 | 7,830,356 |
| 2023-11-21 | 5.810 | 5.840 | 5.750 | 5.750 | 5.388 | 7,661,371 |
| 2023-11-20 | 5.840 | 5.840 | 5.760 | 5.780 | 5.416 | 10,304,129 |
| 2023-11-17 | 5.770 | 5.810 | 5.710 | 5.790 | 5.426 | 8,089,606 |
| 2023-11-16 | 5.790 | 5.830 | 5.760 | 5.780 | 5.416 | 9,812,553 |
| 2023-11-15 | 5.770 | 5.830 | 5.760 | 5.790 | 5.426 | 12,594,740 |
| 2023-11-14 | 5.720 | 5.790 | 5.680 | 5.760 | 5.398 | 12,084,673 |
| 2023-11-13 | 5.680 | 5.770 | 5.660 | 5.770 | 5.407 | 16,148,561 |
| 2023-11-10 | 5.580 | 5.690 | 5.570 | 5.660 | 5.304 | 10,820,476 |
| 2023-11-09 | 5.650 | 5.700 | 5.560 | 5.640 | 5.285 | 14,313,408 |
| 2023-11-08 | 5.630 | 5.680 | 5.590 | 5.670 | 5.313 | 13,845,360 |
| 2023-11-07 | 5.620 | 5.690 | 5.530 | 5.640 | 5.285 | 18,465,091 |
| 2023-11-06 | 5.630 | 5.660 | 5.490 | 5.620 | 5.266 | 19,774,161 |
| 2023-11-03 | 5.710 | 5.710 | 5.580 | 5.580 | 5.229 | 18,640,793 |
| 2023-11-02 | 5.740 | 5.780 | 5.690 | 5.690 | 5.332 | 15,676,213 |
| 2023-11-01 | 5.710 | 5.760 | 5.670 | 5.750 | 5.388 | 15,393,953 |
| 2023-10-31 | 5.640 | 5.760 | 5.640 | 5.730 | 5.369 | 16,158,581 |
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.