Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.580 | 5.780 | 5.580 | 5.700 | 5.341 | 27,688,693 |
| 2023-10-27 | 5.550 | 5.860 | 5.530 | 5.580 | 5.229 | 48,805,404 |
| 2023-10-26 | 5.250 | 5.410 | 5.220 | 5.380 | 5.042 | 19,135,065 |
| 2023-10-25 | 5.080 | 5.290 | 5.060 | 5.280 | 4.948 | 16,373,875 |
| 2023-10-24 | 4.850 | 5.090 | 4.850 | 5.080 | 4.760 | 12,488,660 |
| 2023-10-23 | 5.000 | 5.000 | 4.840 | 4.850 | 4.545 | 10,175,693 |
| 2023-10-20 | 5.040 | 5.100 | 5.010 | 5.060 | 4.742 | 6,519,973 |
| 2023-10-19 | 5.040 | 5.130 | 5.020 | 5.060 | 4.742 | 6,671,725 |
| 2023-10-18 | 5.120 | 5.140 | 5.040 | 5.040 | 4.723 | 6,562,913 |
| 2023-10-17 | 5.170 | 5.180 | 5.100 | 5.110 | 4.788 | 5,909,223 |
| 2023-10-16 | 5.200 | 5.230 | 5.130 | 5.160 | 4.835 | 7,931,360 |
| 2023-10-13 | 5.210 | 5.220 | 5.160 | 5.200 | 4.873 | 6,921,977 |
| 2023-10-12 | 5.080 | 5.250 | 5.080 | 5.220 | 4.892 | 8,900,678 |
| 2023-10-11 | 5.120 | 5.160 | 5.070 | 5.080 | 4.760 | 7,061,417 |
| 2023-10-10 | 5.140 | 5.180 | 5.120 | 5.120 | 4.798 | 4,978,142 |
| 2023-10-09 | 5.150 | 5.180 | 5.110 | 5.140 | 4.817 | 4,888,600 |
| 2023-09-28 | 5.100 | 5.160 | 5.100 | 5.140 | 4.817 | 6,015,518 |
| 2023-09-27 | 5.100 | 5.150 | 5.080 | 5.120 | 4.798 | 6,553,107 |
| 2023-09-26 | 5.220 | 5.220 | 5.150 | 5.170 | 4.845 | 6,453,817 |
| 2023-09-25 | 5.260 | 5.270 | 5.170 | 5.190 | 4.863 | 6,706,300 |
| 2023-09-22 | 5.230 | 5.270 | 5.200 | 5.250 | 4.920 | 8,301,702 |
| 2023-09-21 | 5.270 | 5.300 | 5.220 | 5.240 | 4.910 | 7,853,000 |
| 2023-09-20 | 5.300 | 5.340 | 5.290 | 5.300 | 4.967 | 7,163,920 |
| 2023-09-19 | 5.300 | 5.340 | 5.270 | 5.300 | 4.967 | 7,530,660 |
| 2023-09-18 | 5.350 | 5.350 | 5.230 | 5.290 | 4.957 | 8,959,134 |
| 2023-09-15 | 5.310 | 5.350 | 5.280 | 5.310 | 4.976 | 8,580,220 |
| 2023-09-14 | 5.220 | 5.300 | 5.220 | 5.280 | 4.948 | 9,683,755 |
| 2023-09-13 | 5.200 | 5.290 | 5.190 | 5.230 | 4.901 | 7,348,540 |
| 2023-09-12 | 5.270 | 5.310 | 5.220 | 5.220 | 4.892 | 7,078,248 |
| 2023-09-11 | 5.180 | 5.270 | 5.160 | 5.260 | 4.929 | 9,855,258 |
| 2023-09-08 | 5.200 | 5.230 | 5.170 | 5.180 | 4.854 | 7,292,104 |
| 2023-09-07 | 5.310 | 5.310 | 5.200 | 5.210 | 4.882 | 9,436,600 |
| 2023-09-06 | 5.340 | 5.340 | 5.260 | 5.320 | 4.985 | 8,161,486 |
| 2023-09-05 | 5.340 | 5.350 | 5.250 | 5.340 | 5.004 | 14,403,250 |
| 2023-09-04 | 5.250 | 5.360 | 5.200 | 5.330 | 4.995 | 22,670,079 |
| 2023-09-01 | 5.040 | 5.240 | 5.020 | 5.230 | 4.901 | 20,491,355 |
| 2023-08-31 | 5.040 | 5.100 | 5.010 | 5.020 | 4.704 | 7,472,776 |
| 2023-08-30 | 5.100 | 5.170 | 5.050 | 5.070 | 4.751 | 8,825,489 |
| 2023-08-29 | 5.140 | 5.180 | 5.090 | 5.110 | 4.788 | 12,896,600 |
| 2023-08-28 | 5.190 | 5.230 | 5.130 | 5.140 | 4.817 | 18,468,269 |
| 2023-08-25 | 5.100 | 5.100 | 4.980 | 5.000 | 4.685 | 9,186,920 |
| 2023-08-24 | 5.060 | 5.160 | 5.040 | 5.100 | 4.779 | 9,444,858 |
| 2023-08-23 | 5.090 | 5.110 | 5.010 | 5.020 | 4.704 | 9,340,562 |
| 2023-08-22 | 5.050 | 5.110 | 4.990 | 5.060 | 4.742 | 7,469,691 |
| 2023-08-21 | 5.100 | 5.160 | 5.050 | 5.060 | 4.742 | 6,297,664 |
| 2023-08-18 | 5.170 | 5.190 | 5.090 | 5.090 | 4.770 | 5,288,646 |
| 2023-08-17 | 5.100 | 5.150 | 5.040 | 5.140 | 4.817 | 5,237,820 |
| 2023-08-16 | 5.120 | 5.170 | 5.090 | 5.100 | 4.779 | 5,651,600 |
| 2023-08-15 | 5.140 | 5.160 | 5.080 | 5.120 | 4.798 | 5,475,757 |
| 2023-08-14 | 5.150 | 5.160 | 5.060 | 5.150 | 4.826 | 6,036,953 |
| 2023-08-11 | 5.240 | 5.270 | 5.140 | 5.150 | 4.826 | 6,832,541 |
| 2023-08-10 | 5.240 | 5.290 | 5.210 | 5.230 | 4.901 | 5,013,900 |
| 2023-08-09 | 5.300 | 5.300 | 5.240 | 5.250 | 4.920 | 4,218,802 |
| 2023-08-08 | 5.300 | 5.320 | 5.240 | 5.300 | 4.967 | 6,478,640 |
| 2023-08-07 | 5.310 | 5.350 | 5.260 | 5.320 | 4.985 | 9,542,633 |
| 2023-08-04 | 5.320 | 5.360 | 5.270 | 5.290 | 4.957 | 8,129,586 |
| 2023-08-03 | 5.280 | 5.320 | 5.250 | 5.290 | 4.957 | 7,571,642 |
| 2023-08-02 | 5.300 | 5.330 | 5.270 | 5.300 | 4.967 | 9,858,226 |
| 2023-08-01 | 5.260 | 5.320 | 5.230 | 5.320 | 4.985 | 16,477,916 |
| 2023-07-31 | 5.130 | 5.300 | 5.130 | 5.230 | 4.901 | 12,658,613 |
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.