Jiaozuo Wanfang Aluminum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.290	5.380	5.240	5.310	4.901	8,555,061
2022-11-02	5.210	5.350	5.180	5.310	4.901	11,581,620
2022-11-01	5.050	5.220	5.030	5.220	4.818	10,514,427
2022-10-31	5.110	5.140	5.010	5.050	4.661	8,772,720
2022-10-28	5.340	5.340	5.050	5.070	4.680	18,455,529
2022-10-27	5.360	5.470	5.360	5.420	5.003	10,265,300
2022-10-26	5.250	5.420	5.240	5.360	4.948	8,580,427
2022-10-25	5.260	5.290	5.120	5.260	4.855	9,558,882
2022-10-24	5.400	5.450	5.250	5.280	4.874	11,576,220
2022-10-21	5.460	5.490	5.330	5.360	4.948	10,509,935
2022-10-20	5.450	5.510	5.350	5.430	5.012	10,756,181
2022-10-19	5.540	5.570	5.480	5.480	5.058	8,902,805
2022-10-18	5.590	5.610	5.530	5.540	5.114	11,536,115
2022-10-17	5.550	5.620	5.470	5.610	5.178	13,214,374
2022-10-14	5.540	5.620	5.520	5.610	5.178	18,613,371
2022-10-13	5.550	5.640	5.510	5.540	5.114	18,893,662
2022-10-12	5.450	5.510	5.270	5.510	5.086	16,477,006
2022-10-11	5.380	5.490	5.330	5.440	5.021	9,726,660
2022-10-10	5.410	5.540	5.350	5.400	4.985	12,205,118
2022-09-30	5.390	5.530	5.390	5.430	5.012	15,131,200
2022-09-29	5.450	5.460	5.300	5.360	4.948	13,675,423
2022-09-28	5.710	5.710	5.310	5.350	4.938	28,405,432
2022-09-27	5.880	5.900	5.550	5.730	5.289	27,985,121
2022-09-26	6.090	6.100	5.800	5.810	5.363	23,400,281
2022-09-23	6.280	6.310	6.070	6.140	5.668	20,454,040
2022-09-22	6.170	6.360	6.100	6.280	5.797	27,602,196
2022-09-21	6.000	6.320	5.900	6.190	5.714	26,130,347
2022-09-20	5.930	6.050	5.880	6.000	5.538	22,224,318
2022-09-19	6.040	6.080	5.840	5.890	5.437	21,151,800
2022-09-16	6.300	6.300	6.010	6.020	5.557	29,778,131
2022-09-15	6.600	6.630	6.220	6.300	5.815	33,623,995
2022-09-14	6.600	6.730	6.520	6.570	6.065	31,558,303
2022-09-13	6.800	6.890	6.700	6.750	6.231	39,438,800
2022-09-09	6.640	6.850	6.570	6.760	6.240	58,322,854
2022-09-08	6.660	6.950	6.500	6.560	6.055	94,397,758
2022-09-07	6.020	6.640	6.000	6.640	6.129	90,106,029
2022-09-06	5.920	6.050	5.900	6.040	5.575	13,770,477
2022-09-05	5.810	5.910	5.790	5.900	5.446	9,716,444
2022-09-02	5.800	5.840	5.780	5.800	5.354	10,243,162
2022-09-01	5.820	5.890	5.780	5.790	5.345	14,967,535
2022-08-31	6.160	6.160	5.810	5.830	5.381	34,530,921
2022-08-30	6.440	6.450	6.100	6.160	5.686	30,701,454
2022-08-29	6.250	6.430	6.100	6.400	5.908	32,885,039
2022-08-26	6.540	6.620	6.310	6.380	5.889	58,837,008
2022-08-25	6.210	6.840	6.160	6.670	6.157	83,534,332
2022-08-24	6.480	6.560	6.200	6.220	5.741	23,706,942
2022-08-23	6.480	6.560	6.380	6.490	5.991	17,373,795
2022-08-22	6.350	6.580	6.250	6.570	6.065	19,408,224
2022-08-19	6.450	6.530	6.330	6.340	5.852	12,444,344
2022-08-18	6.460	6.510	6.390	6.450	5.954	11,392,425
2022-08-17	6.520	6.550	6.380	6.480	5.981	12,869,102
2022-08-16	6.500	6.560	6.430	6.520	6.018	20,306,798
2022-08-15	6.380	6.510	6.350	6.470	5.972	19,143,363
2022-08-12	6.390	6.570	6.340	6.390	5.898	20,326,267
2022-08-11	6.360	6.380	6.260	6.370	5.880	14,183,011
2022-08-10	6.300	6.430	6.270	6.330	5.843	16,138,905
2022-08-09	6.160	6.340	6.150	6.300	5.815	19,084,649
2022-08-08	6.130	6.200	6.060	6.190	5.714	12,303,921
2022-08-05	6.010	6.140	5.960	6.140	5.668	14,169,586
2022-08-04	6.030	6.080	5.870	6.000	5.538	12,833,957

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.