Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.980 | 9.230 | 8.890 | 9.160 | 8.918 | 33,855,070 |
| 2025-10-21 | 9.090 | 9.430 | 9.020 | 9.200 | 8.957 | 46,781,779 |
| 2025-10-20 | 9.140 | 9.190 | 8.930 | 9.020 | 8.781 | 41,939,794 |
| 2025-10-17 | 9.240 | 9.440 | 8.960 | 8.990 | 8.752 | 51,848,126 |
| 2025-10-16 | 9.420 | 9.610 | 9.130 | 9.200 | 8.957 | 70,328,468 |
| 2025-10-15 | 9.250 | 9.640 | 9.100 | 9.450 | 9.200 | 86,717,856 |
| 2025-10-14 | 9.390 | 9.680 | 9.100 | 9.160 | 8.918 | 87,637,439 |
| 2025-10-13 | 8.710 | 9.320 | 8.660 | 9.270 | 9.025 | 79,937,978 |
| 2025-10-10 | 8.900 | 9.070 | 8.800 | 8.980 | 8.742 | 53,918,700 |
| 2025-10-09 | 8.790 | 9.020 | 8.690 | 9.010 | 8.772 | 72,455,806 |
| 2025-09-30 | 8.380 | 8.650 | 8.380 | 8.640 | 8.411 | 59,262,680 |
| 2025-09-29 | 8.090 | 8.400 | 8.030 | 8.370 | 8.149 | 56,965,675 |
| 2025-09-26 | 7.960 | 8.110 | 7.920 | 8.010 | 7.798 | 27,014,431 |
| 2025-09-25 | 8.060 | 8.140 | 7.950 | 8.000 | 7.788 | 26,550,662 |
| 2025-09-24 | 7.860 | 7.990 | 7.820 | 7.970 | 7.759 | 17,375,566 |
| 2025-09-23 | 8.060 | 8.070 | 7.760 | 7.900 | 7.691 | 30,768,821 |
| 2025-09-22 | 8.160 | 8.260 | 7.920 | 8.020 | 7.808 | 30,642,021 |
| 2025-09-19 | 8.190 | 8.230 | 8.050 | 8.120 | 7.905 | 26,751,080 |
| 2025-09-18 | 8.400 | 8.400 | 8.070 | 8.130 | 7.915 | 51,301,711 |
| 2025-09-17 | 8.370 | 8.490 | 8.260 | 8.480 | 8.256 | 43,514,187 |
| 2025-09-16 | 8.770 | 8.800 | 8.310 | 8.400 | 8.178 | 62,223,780 |
| 2025-09-15 | 8.990 | 9.000 | 8.680 | 8.690 | 8.460 | 54,459,102 |
| 2025-09-12 | 8.880 | 9.280 | 8.880 | 9.040 | 8.801 | 74,872,102 |
| 2025-09-11 | 8.680 | 8.760 | 8.550 | 8.740 | 8.509 | 29,412,341 |
| 2025-09-10 | 8.640 | 8.840 | 8.530 | 8.700 | 8.470 | 29,635,911 |
| 2025-09-09 | 8.700 | 8.860 | 8.570 | 8.630 | 8.402 | 31,403,334 |
| 2025-09-08 | 8.730 | 8.750 | 8.550 | 8.710 | 8.480 | 32,560,062 |
| 2025-09-05 | 8.290 | 8.730 | 8.270 | 8.710 | 8.480 | 46,262,809 |
| 2025-09-04 | 8.730 | 8.850 | 8.130 | 8.280 | 8.061 | 55,448,450 |
| 2025-09-03 | 9.160 | 9.260 | 8.670 | 8.750 | 8.518 | 46,035,929 |
| 2025-09-02 | 9.310 | 9.360 | 9.020 | 9.120 | 8.879 | 49,000,490 |
| 2025-09-01 | 9.030 | 9.270 | 8.910 | 9.190 | 8.947 | 71,701,960 |
| 2025-08-29 | 8.730 | 8.950 | 8.700 | 8.880 | 8.645 | 34,275,683 |
| 2025-08-28 | 8.730 | 8.890 | 8.450 | 8.730 | 8.499 | 46,887,174 |
| 2025-08-27 | 9.040 | 9.070 | 8.750 | 8.750 | 8.518 | 45,194,220 |
| 2025-08-26 | 9.030 | 9.290 | 8.850 | 9.050 | 8.811 | 62,589,125 |
| 2025-08-25 | 9.240 | 9.460 | 8.880 | 9.070 | 8.830 | 102,652,230 |
| 2025-08-22 | 9.230 | 9.340 | 9.130 | 9.200 | 8.957 | 27,181,457 |
| 2025-08-21 | 9.280 | 9.380 | 9.170 | 9.230 | 8.986 | 27,493,772 |
| 2025-08-20 | 9.110 | 9.410 | 9.100 | 9.340 | 9.093 | 42,004,375 |
| 2025-08-19 | 9.090 | 9.320 | 9.060 | 9.170 | 8.927 | 36,563,841 |
| 2025-08-18 | 9.080 | 9.190 | 8.970 | 9.090 | 8.849 | 35,677,181 |
| 2025-08-15 | 8.840 | 9.070 | 8.840 | 9.070 | 8.830 | 34,396,841 |
| 2025-08-14 | 8.930 | 9.050 | 8.860 | 8.860 | 8.626 | 28,539,747 |
| 2025-08-13 | 8.760 | 9.020 | 8.740 | 8.980 | 8.742 | 32,476,910 |
| 2025-08-12 | 8.680 | 8.720 | 8.620 | 8.690 | 8.460 | 13,914,310 |
| 2025-08-11 | 8.740 | 8.800 | 8.610 | 8.720 | 8.489 | 19,769,540 |
| 2025-08-08 | 8.650 | 8.750 | 8.620 | 8.720 | 8.489 | 22,015,846 |
| 2025-08-07 | 8.620 | 8.750 | 8.510 | 8.700 | 8.470 | 27,721,301 |
| 2025-08-06 | 8.560 | 8.690 | 8.540 | 8.620 | 8.392 | 22,675,375 |
| 2025-08-05 | 8.500 | 8.570 | 8.480 | 8.570 | 8.343 | 16,001,969 |
| 2025-08-04 | 8.340 | 8.550 | 8.330 | 8.500 | 8.275 | 22,164,275 |
| 2025-08-01 | 8.330 | 8.460 | 8.330 | 8.350 | 8.129 | 15,341,940 |
| 2025-07-31 | 8.520 | 8.550 | 8.300 | 8.330 | 8.110 | 29,306,166 |
| 2025-07-30 | 8.660 | 8.780 | 8.540 | 8.570 | 8.343 | 22,915,496 |
| 2025-07-29 | 8.580 | 8.720 | 8.420 | 8.680 | 8.450 | 38,912,784 |
| 2025-07-28 | 8.700 | 8.740 | 8.550 | 8.620 | 8.392 | 35,412,329 |
| 2025-07-25 | 8.860 | 8.910 | 8.780 | 8.830 | 8.596 | 30,669,642 |
| 2025-07-24 | 8.680 | 8.970 | 8.650 | 8.890 | 8.655 | 41,177,869 |
| 2025-07-23 | 8.880 | 8.910 | 8.690 | 8.730 | 8.499 | 42,098,428 |
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.