Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.920 | 5.920 | 5.770 | 5.860 | 5.409 | 13,160,434 |
| 2023-02-02 | 5.950 | 5.960 | 5.880 | 5.920 | 5.465 | 16,032,117 |
| 2023-02-01 | 5.760 | 6.020 | 5.760 | 5.950 | 5.492 | 25,131,231 |
| 2023-01-31 | 5.680 | 5.780 | 5.660 | 5.760 | 5.317 | 14,459,730 |
| 2023-01-30 | 5.700 | 5.770 | 5.660 | 5.700 | 5.261 | 18,432,840 |
| 2023-01-20 | 5.530 | 5.690 | 5.520 | 5.650 | 5.215 | 16,098,120 |
| 2023-01-19 | 5.450 | 5.520 | 5.450 | 5.520 | 5.095 | 7,232,802 |
| 2023-01-18 | 5.450 | 5.500 | 5.410 | 5.490 | 5.068 | 9,048,700 |
| 2023-01-17 | 5.410 | 5.430 | 5.380 | 5.420 | 5.003 | 7,307,408 |
| 2023-01-16 | 5.340 | 5.420 | 5.340 | 5.390 | 4.975 | 9,454,790 |
| 2023-01-13 | 5.400 | 5.410 | 5.290 | 5.330 | 4.920 | 7,466,886 |
| 2023-01-12 | 5.370 | 5.410 | 5.300 | 5.330 | 4.920 | 7,305,660 |
| 2023-01-11 | 5.370 | 5.400 | 5.320 | 5.360 | 4.948 | 7,234,410 |
| 2023-01-10 | 5.410 | 5.450 | 5.330 | 5.350 | 4.938 | 7,616,886 |
| 2023-01-09 | 5.280 | 5.420 | 5.270 | 5.400 | 4.985 | 13,879,820 |
| 2023-01-06 | 5.280 | 5.340 | 5.260 | 5.260 | 4.855 | 8,547,894 |
| 2023-01-05 | 5.260 | 5.290 | 5.230 | 5.280 | 4.874 | 7,007,194 |
| 2023-01-04 | 5.280 | 5.300 | 5.230 | 5.260 | 4.855 | 5,887,800 |
| 2023-01-03 | 5.220 | 5.300 | 5.170 | 5.280 | 4.874 | 7,635,655 |
| 2022-12-30 | 5.230 | 5.260 | 5.180 | 5.220 | 4.818 | 4,178,600 |
| 2022-12-29 | 5.290 | 5.320 | 5.210 | 5.220 | 4.818 | 5,861,065 |
| 2022-12-28 | 5.300 | 5.370 | 5.230 | 5.300 | 4.892 | 5,896,960 |
| 2022-12-27 | 5.240 | 5.340 | 5.220 | 5.310 | 4.901 | 7,613,934 |
| 2022-12-26 | 5.240 | 5.260 | 5.150 | 5.220 | 4.818 | 5,936,480 |
| 2022-12-23 | 5.170 | 5.270 | 5.140 | 5.240 | 4.837 | 4,652,300 |
| 2022-12-22 | 5.320 | 5.340 | 5.160 | 5.160 | 4.763 | 8,313,400 |
| 2022-12-21 | 5.350 | 5.370 | 5.270 | 5.290 | 4.883 | 5,876,100 |
| 2022-12-20 | 5.300 | 5.360 | 5.260 | 5.290 | 4.883 | 5,854,391 |
| 2022-12-19 | 5.460 | 5.520 | 5.260 | 5.310 | 4.901 | 11,223,940 |
| 2022-12-16 | 5.480 | 5.540 | 5.450 | 5.480 | 5.058 | 6,675,965 |
| 2022-12-15 | 5.550 | 5.590 | 5.480 | 5.520 | 5.095 | 6,284,538 |
| 2022-12-14 | 5.560 | 5.680 | 5.530 | 5.560 | 5.132 | 8,134,300 |
| 2022-12-13 | 5.500 | 5.650 | 5.490 | 5.560 | 5.132 | 11,896,260 |
| 2022-12-12 | 5.750 | 5.750 | 5.500 | 5.510 | 5.086 | 20,331,779 |
| 2022-12-09 | 5.630 | 5.790 | 5.620 | 5.780 | 5.335 | 19,717,201 |
| 2022-12-08 | 5.660 | 5.680 | 5.610 | 5.640 | 5.206 | 6,172,551 |
| 2022-12-07 | 5.730 | 5.760 | 5.660 | 5.680 | 5.243 | 9,508,640 |
| 2022-12-06 | 5.780 | 5.790 | 5.700 | 5.740 | 5.298 | 13,599,485 |
| 2022-12-05 | 5.670 | 5.880 | 5.630 | 5.850 | 5.400 | 22,371,371 |
| 2022-12-02 | 5.670 | 5.690 | 5.600 | 5.620 | 5.188 | 7,950,760 |
| 2022-12-01 | 5.680 | 5.710 | 5.640 | 5.670 | 5.234 | 9,931,758 |
| 2022-11-30 | 5.650 | 5.690 | 5.600 | 5.610 | 5.178 | 10,215,520 |
| 2022-11-29 | 5.510 | 5.650 | 5.500 | 5.630 | 5.197 | 14,018,251 |
| 2022-11-28 | 5.520 | 5.580 | 5.390 | 5.520 | 5.095 | 11,105,023 |
| 2022-11-25 | 5.540 | 5.610 | 5.500 | 5.580 | 5.151 | 7,472,661 |
| 2022-11-24 | 5.560 | 5.610 | 5.490 | 5.550 | 5.123 | 7,506,658 |
| 2022-11-23 | 5.520 | 5.560 | 5.460 | 5.530 | 5.105 | 7,458,816 |
| 2022-11-22 | 5.560 | 5.670 | 5.500 | 5.520 | 5.095 | 9,149,900 |
| 2022-11-21 | 5.480 | 5.570 | 5.380 | 5.560 | 5.132 | 8,532,578 |
| 2022-11-18 | 5.600 | 5.630 | 5.480 | 5.500 | 5.077 | 9,158,083 |
| 2022-11-17 | 5.640 | 5.640 | 5.520 | 5.590 | 5.160 | 7,586,560 |
| 2022-11-16 | 5.700 | 5.700 | 5.620 | 5.640 | 5.206 | 8,083,868 |
| 2022-11-15 | 5.600 | 5.700 | 5.530 | 5.680 | 5.243 | 9,808,256 |
| 2022-11-14 | 5.730 | 5.740 | 5.560 | 5.580 | 5.151 | 11,340,800 |
| 2022-11-11 | 5.730 | 5.750 | 5.630 | 5.670 | 5.234 | 13,405,022 |
| 2022-11-10 | 5.580 | 5.630 | 5.510 | 5.590 | 5.160 | 10,385,358 |
| 2022-11-09 | 5.670 | 5.680 | 5.600 | 5.600 | 5.169 | 8,612,702 |
| 2022-11-08 | 5.550 | 5.650 | 5.530 | 5.610 | 5.178 | 12,767,453 |
| 2022-11-07 | 5.550 | 5.630 | 5.520 | 5.570 | 5.141 | 15,226,366 |
| 2022-11-04 | 5.310 | 5.480 | 5.300 | 5.460 | 5.040 | 12,153,475 |
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.