Jiaozuo Wanfang Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.350	10.860	10.350	10.730	10.730	49,343,117
2026-07-17	10.530	10.580	10.190	10.290	10.290	31,990,449
2026-07-16	10.760	10.880	10.540	10.580	10.580	33,226,480
2026-07-15	10.800	11.080	10.660	10.840	10.840	51,509,039
2026-07-14	10.360	10.950	10.230	10.870	10.870	58,994,539
2026-07-13	10.600	10.620	10.320	10.320	10.320	53,746,578
2026-07-10	9.860	10.250	9.720	10.010	10.010	33,234,789
2026-07-09	10.010	10.100	9.480	9.800	9.800	41,378,676
2026-07-08	10.350	10.410	10.070	10.080	10.080	26,400,029
2026-07-07	10.480	10.590	10.300	10.360	10.360	23,823,424
2026-07-06	10.800	11.000	10.530	10.570	10.570	38,684,922
2026-07-03	10.700	10.900	10.640	10.750	10.750	38,415,426
2026-07-02	10.650	10.810	10.470	10.570	10.570	35,433,715
2026-07-01	10.490	10.690	10.240	10.570	10.570	34,189,672
2026-06-30	10.630	10.770	10.400	10.590	10.590	40,041,359
2026-06-29	10.860	11.050	10.600	10.930	10.930	33,120,953
2026-06-26	11.350	11.440	10.760	10.870	10.870	40,437,488
2026-06-25	11.680	11.840	11.310	11.400	11.400	55,179,816
2026-06-24	11.590	12.280	11.460	12.000	12.000	70,082,992
2026-06-23	12.470	12.550	11.510	11.540	11.540	92,133,883
2026-06-22	11.040	12.130	10.970	12.130	12.130	88,377,070
2026-06-18	11.000	11.320	10.800	11.030	11.030	39,783,809
2026-06-17	10.960	11.250	10.830	10.970	10.970	36,314,008
2026-06-16	11.360	11.470	10.990	11.030	11.030	51,932,660
2026-06-15	11.480	11.750	11.390	11.590	11.590	56,285,340
2026-06-12	10.750	11.640	10.710	11.430	11.430	74,905,133
2026-06-11	10.510	10.740	10.450	10.580	10.580	24,594,359
2026-06-10	10.460	10.620	10.290	10.550	10.550	24,136,949
2026-06-09	10.560	10.660	10.180	10.620	10.620	28,218,814
2026-06-08	10.760	10.950	10.320	10.430	10.430	39,034,547
2026-06-05	11.430	11.510	11.090	11.160	11.160	40,740,609
2026-06-04	11.940	11.940	11.400	11.450	11.450	49,637,539
2026-06-03	12.100	12.370	11.940	12.100	12.100	45,249,031
2026-06-02	11.840	12.280	11.750	12.220	12.220	44,780,770
2026-06-01	11.570	11.900	11.540	11.780	11.780	35,417,180
2026-05-29	11.980	12.260	11.510	11.560	11.560	44,009,422
2026-05-28	11.990	12.100	11.550	11.820	11.820	41,942,922
2026-05-27	12.330	12.530	12.040	12.100	12.100	53,998,500
2026-05-26	12.080	12.570	11.750	12.490	12.490	84,359,211
2026-05-25	12.550	12.600	12.190	12.280	11.955	36,999,473
2026-05-22	11.960	12.600	11.840	12.470	12.140	49,070,619
2026-05-21	12.390	12.550	11.810	11.850	11.536	44,805,610
2026-05-20	11.900	12.620	11.880	12.240	11.916	48,890,476
2026-05-19	11.870	12.040	11.610	11.980	11.663	32,051,311
2026-05-18	11.690	11.880	11.550	11.770	11.459	29,273,095
2026-05-15	12.560	12.650	11.810	11.910	11.595	58,621,997
2026-05-14	13.000	13.200	12.660	12.660	12.325	41,797,303
2026-05-13	12.910	13.160	12.790	13.020	12.675	38,971,313
2026-05-12	13.230	13.330	12.800	12.920	12.578	41,804,333
2026-05-11	13.380	13.560	13.010	13.130	12.783	53,518,756
2026-05-08	13.420	13.480	13.120	13.230	12.880	46,726,234
2026-05-07	13.670	13.750	13.350	13.540	13.182	49,374,532
2026-05-06	13.460	13.790	13.300	13.690	13.328	66,421,854
2026-04-30	13.300	13.650	13.130	13.290	12.938	41,125,591
2026-04-29	12.880	13.430	12.800	13.420	13.065	51,173,567
2026-04-28	13.200	13.200	12.820	12.880	12.539	37,544,699
2026-04-27	13.150	13.260	13.050	13.170	12.821	25,142,035
2026-04-24	13.190	13.290	12.900	13.190	12.841	37,280,757
2026-04-23	13.500	13.570	13.010	13.130	12.783	42,805,638
2026-04-22	13.350	13.630	13.340	13.490	13.133	38,964,546

← NewerPage 2 of 21 · 1,216 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.