Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.070 | 5.160 | 5.050 | 5.100 | 4.708 | 14,359,813 |
| 2023-04-28 | 5.080 | 5.180 | 5.070 | 5.160 | 4.763 | 6,674,189 |
| 2023-04-27 | 5.150 | 5.160 | 5.050 | 5.100 | 4.708 | 7,134,989 |
| 2023-04-26 | 5.100 | 5.160 | 5.050 | 5.140 | 4.745 | 7,834,343 |
| 2023-04-25 | 5.220 | 5.250 | 5.020 | 5.100 | 4.708 | 10,799,500 |
| 2023-04-24 | 5.310 | 5.320 | 5.160 | 5.200 | 4.800 | 14,255,718 |
| 2023-04-21 | 5.500 | 5.500 | 5.290 | 5.310 | 4.901 | 13,208,960 |
| 2023-04-20 | 5.590 | 5.600 | 5.440 | 5.490 | 5.068 | 9,441,142 |
| 2023-04-19 | 5.650 | 5.690 | 5.580 | 5.590 | 5.160 | 9,909,638 |
| 2023-04-18 | 5.710 | 5.720 | 5.600 | 5.630 | 5.197 | 11,348,776 |
| 2023-04-17 | 5.660 | 5.710 | 5.600 | 5.700 | 5.261 | 15,276,178 |
| 2023-04-14 | 5.570 | 5.630 | 5.560 | 5.620 | 5.188 | 12,458,173 |
| 2023-04-13 | 5.550 | 5.620 | 5.520 | 5.540 | 5.114 | 10,831,836 |
| 2023-04-12 | 5.460 | 5.600 | 5.450 | 5.570 | 5.141 | 17,330,960 |
| 2023-04-11 | 5.440 | 5.520 | 5.360 | 5.460 | 5.040 | 12,166,988 |
| 2023-04-10 | 5.440 | 5.530 | 5.430 | 5.450 | 5.031 | 9,400,840 |
| 2023-04-07 | 5.470 | 5.500 | 5.430 | 5.450 | 5.031 | 4,980,302 |
| 2023-04-06 | 5.450 | 5.480 | 5.390 | 5.480 | 5.058 | 6,843,060 |
| 2023-04-04 | 5.470 | 5.480 | 5.420 | 5.460 | 5.040 | 6,874,376 |
| 2023-04-03 | 5.480 | 5.510 | 5.440 | 5.490 | 5.068 | 7,305,261 |
| 2023-03-31 | 5.380 | 5.490 | 5.380 | 5.460 | 5.040 | 7,183,976 |
| 2023-03-30 | 5.390 | 5.400 | 5.320 | 5.390 | 4.975 | 7,491,572 |
| 2023-03-29 | 5.460 | 5.490 | 5.390 | 5.390 | 4.975 | 7,295,720 |
| 2023-03-28 | 5.530 | 5.560 | 5.440 | 5.460 | 5.040 | 5,806,804 |
| 2023-03-27 | 5.550 | 5.560 | 5.460 | 5.530 | 5.105 | 7,451,122 |
| 2023-03-24 | 5.560 | 5.590 | 5.510 | 5.560 | 5.132 | 7,989,521 |
| 2023-03-23 | 5.490 | 5.580 | 5.460 | 5.550 | 5.123 | 9,953,222 |
| 2023-03-22 | 5.510 | 5.530 | 5.470 | 5.490 | 5.068 | 6,409,393 |
| 2023-03-21 | 5.440 | 5.510 | 5.420 | 5.500 | 5.077 | 7,708,784 |
| 2023-03-20 | 5.440 | 5.460 | 5.380 | 5.430 | 5.012 | 6,560,118 |
| 2023-03-17 | 5.430 | 5.460 | 5.400 | 5.430 | 5.012 | 8,531,757 |
| 2023-03-16 | 5.530 | 5.540 | 5.370 | 5.400 | 4.985 | 11,242,601 |
| 2023-03-15 | 5.500 | 5.570 | 5.490 | 5.560 | 5.132 | 7,480,752 |
| 2023-03-14 | 5.590 | 5.620 | 5.440 | 5.480 | 5.058 | 10,592,277 |
| 2023-03-13 | 5.520 | 5.570 | 5.470 | 5.550 | 5.123 | 7,966,977 |
| 2023-03-10 | 5.670 | 5.680 | 5.520 | 5.520 | 5.095 | 12,427,583 |
| 2023-03-09 | 5.690 | 5.810 | 5.620 | 5.690 | 5.252 | 11,762,126 |
| 2023-03-08 | 5.670 | 5.720 | 5.630 | 5.660 | 5.225 | 7,527,202 |
| 2023-03-07 | 5.770 | 5.860 | 5.680 | 5.690 | 5.252 | 11,953,872 |
| 2023-03-06 | 5.860 | 5.860 | 5.680 | 5.780 | 5.335 | 17,416,779 |
| 2023-03-03 | 5.860 | 5.880 | 5.800 | 5.850 | 5.400 | 8,070,300 |
| 2023-03-02 | 5.920 | 5.940 | 5.840 | 5.850 | 5.400 | 8,952,300 |
| 2023-03-01 | 5.900 | 5.950 | 5.830 | 5.930 | 5.474 | 9,062,714 |
| 2023-02-28 | 5.880 | 5.880 | 5.800 | 5.870 | 5.418 | 6,088,075 |
| 2023-02-27 | 5.860 | 5.900 | 5.810 | 5.830 | 5.381 | 7,120,362 |
| 2023-02-24 | 5.940 | 5.950 | 5.840 | 5.880 | 5.428 | 9,644,700 |
| 2023-02-23 | 5.990 | 6.030 | 5.920 | 5.950 | 5.492 | 8,179,639 |
| 2023-02-22 | 5.970 | 6.050 | 5.920 | 5.970 | 5.511 | 16,154,800 |
| 2023-02-21 | 5.890 | 6.020 | 5.860 | 5.970 | 5.511 | 22,320,580 |
| 2023-02-20 | 5.660 | 5.940 | 5.660 | 5.910 | 5.455 | 19,799,184 |
| 2023-02-17 | 5.640 | 5.770 | 5.640 | 5.660 | 5.225 | 8,149,075 |
| 2023-02-16 | 5.810 | 5.840 | 5.600 | 5.640 | 5.206 | 14,894,836 |
| 2023-02-15 | 5.850 | 5.940 | 5.810 | 5.820 | 5.372 | 9,417,894 |
| 2023-02-14 | 5.800 | 5.940 | 5.800 | 5.860 | 5.409 | 11,446,620 |
| 2023-02-13 | 5.820 | 5.840 | 5.780 | 5.800 | 5.354 | 7,729,276 |
| 2023-02-10 | 5.830 | 5.870 | 5.780 | 5.810 | 5.363 | 8,364,827 |
| 2023-02-09 | 5.840 | 5.870 | 5.790 | 5.850 | 5.400 | 7,629,355 |
| 2023-02-08 | 5.870 | 5.910 | 5.810 | 5.810 | 5.363 | 8,542,280 |
| 2023-02-07 | 5.790 | 5.880 | 5.760 | 5.860 | 5.409 | 9,976,315 |
| 2023-02-06 | 5.820 | 5.830 | 5.730 | 5.790 | 5.345 | 10,207,175 |
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.