Jiaozuo Wanfang Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.900	13.220	12.570	12.650	12.315	65,861,162
2026-01-15	12.790	13.200	12.600	12.850	12.510	79,778,781
2026-01-14	13.090	13.360	12.690	12.800	12.461	89,158,901
2026-01-13	13.410	13.500	12.860	12.970	12.627	97,069,996
2026-01-12	12.440	13.310	12.360	13.310	12.958	129,270,653
2026-01-09	11.600	12.160	11.570	12.100	11.780	70,886,310
2026-01-08	11.920	11.980	11.550	11.690	11.381	76,817,232
2026-01-07	11.880	12.580	11.680	12.040	11.721	97,003,930
2026-01-06	11.490	11.990	11.420	11.890	11.575	96,593,552
2026-01-05	11.300	11.560	11.180	11.320	11.020	75,914,937
2025-12-31	11.120	11.180	10.940	11.020	10.728	52,222,307
2025-12-30	10.580	11.210	10.460	11.090	10.797	64,947,401
2025-12-29	11.000	11.150	10.760	10.800	10.514	76,109,956
2025-12-26	10.340	11.060	10.270	10.980	10.689	93,580,869
2025-12-25	10.220	10.320	10.130	10.240	9.969	32,977,651
2025-12-24	10.290	10.380	10.130	10.330	10.057	40,587,921
2025-12-23	10.100	10.450	10.020	10.260	9.989	58,076,246
2025-12-22	10.190	10.270	10.080	10.100	9.833	41,143,185
2025-12-19	9.770	10.150	9.710	10.100	9.833	49,225,831
2025-12-18	9.880	10.040	9.750	9.750	9.492	33,871,589
2025-12-17	9.760	9.980	9.650	9.930	9.667	32,633,590
2025-12-16	9.930	9.970	9.650	9.720	9.463	33,354,430
2025-12-15	9.650	10.330	9.600	9.980	9.716	48,500,057
2025-12-12	9.800	9.900	9.700	9.850	9.589	33,056,509
2025-12-11	9.920	9.980	9.650	9.670	9.414	36,232,635
2025-12-10	9.740	9.860	9.620	9.840	9.580	32,335,601
2025-12-09	10.110	10.110	9.660	9.700	9.443	62,472,281
2025-12-08	10.340	10.360	10.050	10.190	9.920	67,166,174
2025-12-05	9.940	10.380	9.900	10.380	10.105	72,133,735
2025-12-04	10.150	10.230	9.850	9.890	9.628	47,753,268
2025-12-03	9.700	10.200	9.670	10.000	9.735	59,598,656
2025-12-02	9.820	9.820	9.610	9.700	9.443	28,992,974
2025-12-01	9.810	10.110	9.750	9.860	9.599	52,836,072
2025-11-28	9.450	9.640	9.400	9.630	9.375	27,134,139
2025-11-27	9.630	9.740	9.480	9.480	9.229	35,977,924
2025-11-26	9.560	9.650	9.420	9.460	9.210	24,599,552
2025-11-25	9.670	9.680	9.510	9.570	9.317	31,187,190
2025-11-24	9.540	9.620	9.360	9.490	9.239	33,046,244
2025-11-21	9.820	9.830	9.400	9.430	9.180	52,128,715
2025-11-20	10.260	10.410	10.020	10.040	9.774	39,907,523
2025-11-19	10.150	10.320	10.020	10.230	9.959	40,039,340
2025-11-18	10.450	10.490	10.030	10.140	9.872	52,862,702
2025-11-17	10.830	10.890	10.490	10.520	10.242	64,985,660
2025-11-14	11.130	11.280	10.920	10.930	10.641	68,552,573
2025-11-13	11.290	11.480	11.090	11.370	11.069	95,302,024
2025-11-12	10.960	11.650	10.850	11.400	11.098	107,577,104
2025-11-11	11.110	11.210	10.870	10.950	10.660	50,135,935
2025-11-10	11.250	11.300	10.900	11.080	10.787	82,410,487
2025-11-07	10.640	11.490	10.590	11.100	10.806	120,024,201
2025-11-06	9.910	10.890	9.850	10.740	10.456	123,640,336
2025-11-05	9.780	9.980	9.690	9.900	9.638	40,900,848
2025-11-04	10.170	10.280	9.880	9.980	9.716	47,910,034
2025-11-03	10.200	10.270	9.870	10.210	9.940	63,265,501
2025-10-31	10.300	10.560	10.180	10.270	9.998	80,022,574
2025-10-30	9.850	10.240	9.850	10.110	9.842	77,099,823
2025-10-29	9.420	10.090	9.390	10.020	9.755	76,291,000
2025-10-28	9.560	9.760	9.360	9.440	9.190	54,782,962
2025-10-27	9.490	9.720	9.400	9.710	9.453	64,378,099
2025-10-24	9.490	9.800	9.410	9.530	9.278	62,795,192
2025-10-23	9.130	9.450	9.110	9.410	9.161	56,585,557

← NewerPage 4 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.