Jiaozuo Wanfang Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.350	13.630	13.340	13.490	13.133	38,964,546
2026-04-21	13.500	13.560	13.300	13.390	13.036	28,935,003
2026-04-20	13.650	13.690	13.400	13.480	13.123	46,037,757
2026-04-17	13.620	13.900	13.600	13.800	13.435	47,016,898
2026-04-16	13.370	13.770	13.320	13.730	13.367	68,870,957
2026-04-15	13.560	13.710	13.150	13.160	12.812	57,775,406
2026-04-14	13.780	13.790	13.350	13.560	13.201	121,102,286
2026-04-13	13.350	13.510	13.250	13.510	13.152	86,138,964
2026-04-10	12.450	12.580	12.230	12.280	11.955	40,168,185
2026-04-09	12.000	12.600	11.960	12.520	12.189	52,618,499
2026-04-08	11.850	12.190	11.780	12.180	11.858	44,753,150
2026-04-07	11.400	11.560	11.270	11.530	11.225	30,082,676
2026-04-03	11.830	11.890	11.240	11.380	11.079	33,269,915
2026-04-02	12.130	12.190	11.680	11.820	11.507	32,637,081
2026-04-01	12.050	12.120	11.830	11.960	11.644	31,636,308
2026-03-31	12.270	12.410	11.790	11.890	11.575	48,257,066
2026-03-30	12.220	12.450	11.930	12.320	11.994	78,887,777
2026-03-27	11.080	11.770	11.020	11.690	11.381	39,209,368
2026-03-26	11.390	11.510	11.100	11.240	10.943	27,436,434
2026-03-25	11.580	11.750	11.380	11.460	11.157	44,813,456
2026-03-24	11.060	11.290	10.730	11.280	10.982	44,789,395
2026-03-23	11.300	11.440	10.630	10.780	10.495	61,042,658
2026-03-20	11.790	11.930	11.510	11.530	11.225	37,639,942
2026-03-19	12.550	12.590	11.730	11.840	11.527	55,956,806
2026-03-18	13.080	13.140	12.480	12.700	12.364	51,047,296
2026-03-17	13.790	14.110	13.000	13.080	12.734	51,912,681
2026-03-16	14.020	14.450	13.260	13.520	13.162	61,876,349
2026-03-13	14.770	14.810	13.890	13.940	13.571	60,181,370
2026-03-12	14.620	15.050	14.360	14.580	14.194	66,175,104
2026-03-11	14.410	14.690	14.370	14.470	14.087	45,429,421
2026-03-10	14.330	14.490	14.090	14.350	13.970	49,485,974
2026-03-09	14.960	15.110	14.300	14.540	14.155	61,212,213
2026-03-06	14.900	14.950	14.210	14.560	14.175	56,659,121
2026-03-05	15.360	15.490	14.940	15.110	14.710	76,860,170
2026-03-04	14.580	15.430	14.540	15.000	14.603	84,728,938
2026-03-03	14.920	15.240	14.470	14.510	14.126	74,236,504
2026-03-02	14.880	15.240	14.400	15.140	14.739	76,466,561
2026-02-27	14.480	15.100	14.400	14.870	14.477	57,251,368
2026-02-26	14.500	15.120	14.390	14.620	14.233	61,009,799
2026-02-25	14.180	14.800	14.080	14.390	14.009	60,205,539
2026-02-24	14.070	14.320	13.990	14.090	13.717	42,505,158
2026-02-13	13.920	14.240	13.720	13.760	13.396	44,838,236
2026-02-12	13.880	14.250	13.750	14.040	13.668	49,746,172
2026-02-11	13.120	14.430	13.120	14.000	13.630	85,888,752
2026-02-10	13.320	13.490	13.150	13.170	12.821	34,742,610
2026-02-09	13.300	13.530	13.080	13.320	12.968	39,946,141
2026-02-06	12.720	13.300	12.560	13.030	12.685	37,773,944
2026-02-05	13.490	13.580	12.850	13.050	12.705	46,363,976
2026-02-04	13.670	13.850	13.410	13.660	13.299	58,149,611
2026-02-03	13.170	13.450	12.880	13.420	13.065	65,149,060
2026-02-02	12.900	13.490	12.800	12.820	12.481	75,580,169
2026-01-30	14.000	14.260	13.460	13.570	13.211	115,808,012
2026-01-29	15.200	15.600	14.290	14.960	14.564	137,689,612
2026-01-28	14.260	15.400	13.950	15.100	14.700	122,189,193
2026-01-27	14.500	14.860	13.700	14.060	13.688	108,878,956
2026-01-26	14.280	15.090	14.150	14.990	14.593	106,851,662
2026-01-23	14.090	14.220	13.760	14.110	13.737	80,632,427
2026-01-22	13.280	14.270	13.220	14.050	13.678	89,261,389
2026-01-21	13.390	13.530	13.010	13.370	13.016	60,592,831
2026-01-20	13.120	13.560	12.780	13.400	13.045	85,373,005

← NewerPage 3 of 5 · 244 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.