Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.880 | 8.910 | 8.690 | 8.730 | 8.499 | 42,098,428 |
| 2025-07-22 | 8.760 | 8.990 | 8.720 | 8.950 | 8.713 | 61,559,781 |
| 2025-07-21 | 8.380 | 8.870 | 8.330 | 8.820 | 8.587 | 76,235,054 |
| 2025-07-18 | 8.200 | 8.380 | 8.190 | 8.270 | 8.051 | 31,733,954 |
| 2025-07-17 | 8.170 | 8.230 | 8.100 | 8.190 | 7.973 | 20,006,910 |
| 2025-07-16 | 8.200 | 8.290 | 8.150 | 8.190 | 7.973 | 23,924,598 |
| 2025-07-15 | 8.160 | 8.380 | 8.140 | 8.240 | 8.022 | 41,766,044 |
| 2025-07-14 | 8.400 | 8.580 | 8.180 | 8.210 | 7.993 | 68,552,155 |
| 2025-07-11 | 7.860 | 8.230 | 7.860 | 8.070 | 7.856 | 61,114,430 |
| 2025-07-10 | 7.790 | 7.880 | 7.750 | 7.860 | 7.652 | 26,510,336 |
| 2025-07-09 | 7.870 | 7.910 | 7.710 | 7.730 | 7.525 | 21,529,248 |
| 2025-07-08 | 7.780 | 7.890 | 7.720 | 7.870 | 7.662 | 23,196,992 |
| 2025-07-07 | 7.760 | 7.810 | 7.700 | 7.750 | 7.545 | 12,885,860 |
| 2025-07-04 | 7.870 | 7.880 | 7.740 | 7.790 | 7.584 | 24,080,600 |
| 2025-07-03 | 7.950 | 8.000 | 7.850 | 7.930 | 7.720 | 20,669,460 |
| 2025-07-02 | 7.900 | 8.010 | 7.840 | 7.920 | 7.710 | 34,212,335 |
| 2025-07-01 | 7.740 | 7.950 | 7.650 | 7.910 | 7.701 | 37,771,559 |
| 2025-06-30 | 7.750 | 7.780 | 7.630 | 7.740 | 7.535 | 27,586,509 |
| 2025-06-27 | 7.590 | 7.770 | 7.590 | 7.750 | 7.545 | 37,305,300 |
| 2025-06-26 | 7.530 | 7.590 | 7.470 | 7.560 | 7.360 | 17,994,702 |
| 2025-06-25 | 7.540 | 7.570 | 7.460 | 7.540 | 7.340 | 17,544,675 |
| 2025-06-24 | 7.420 | 7.570 | 7.400 | 7.540 | 7.340 | 14,090,235 |
| 2025-06-23 | 7.380 | 7.460 | 7.300 | 7.420 | 7.224 | 13,745,390 |
| 2025-06-20 | 7.450 | 7.490 | 7.370 | 7.380 | 7.185 | 15,184,759 |
| 2025-06-19 | 7.640 | 7.680 | 7.430 | 7.450 | 7.253 | 24,700,438 |
| 2025-06-18 | 7.650 | 7.800 | 7.550 | 7.710 | 7.506 | 28,996,131 |
| 2025-06-17 | 7.640 | 7.670 | 7.580 | 7.650 | 7.448 | 20,895,937 |
| 2025-06-16 | 7.660 | 7.740 | 7.630 | 7.660 | 7.457 | 24,581,422 |
| 2025-06-13 | 7.810 | 7.850 | 7.670 | 7.720 | 7.516 | 45,761,052 |
| 2025-06-12 | 7.750 | 7.890 | 7.680 | 7.850 | 7.642 | 44,528,545 |
| 2025-06-11 | 7.560 | 7.850 | 7.540 | 7.790 | 7.584 | 49,771,740 |
| 2025-06-10 | 7.660 | 7.680 | 7.500 | 7.570 | 7.370 | 34,460,700 |
| 2025-06-09 | 7.700 | 7.730 | 7.580 | 7.680 | 7.477 | 35,196,591 |
| 2025-06-06 | 7.530 | 7.710 | 7.490 | 7.670 | 7.467 | 45,472,071 |
| 2025-06-05 | 7.400 | 7.580 | 7.400 | 7.500 | 7.302 | 28,919,243 |
| 2025-06-04 | 7.330 | 7.480 | 7.320 | 7.440 | 7.243 | 24,388,343 |
| 2025-06-03 | 7.260 | 7.390 | 7.230 | 7.340 | 7.146 | 19,946,222 |
| 2025-05-30 | 7.350 | 7.360 | 7.270 | 7.290 | 7.097 | 17,119,400 |
| 2025-05-29 | 7.350 | 7.410 | 7.270 | 7.390 | 7.194 | 21,443,800 |
| 2025-05-28 | 7.340 | 7.470 | 7.310 | 7.340 | 7.146 | 25,965,179 |
| 2025-05-27 | 7.480 | 7.490 | 7.300 | 7.350 | 7.156 | 26,734,620 |
| 2025-05-26 | 7.540 | 7.660 | 7.470 | 7.550 | 7.224 | 31,018,140 |
| 2025-05-23 | 7.670 | 7.720 | 7.550 | 7.560 | 7.233 | 43,686,611 |
| 2025-05-22 | 7.700 | 7.800 | 7.590 | 7.600 | 7.272 | 60,076,883 |
| 2025-05-21 | 7.950 | 8.040 | 7.790 | 7.800 | 7.463 | 79,873,484 |
| 2025-05-20 | 7.970 | 8.260 | 7.790 | 8.180 | 7.826 | 159,337,645 |
| 2025-05-19 | 7.460 | 7.920 | 7.460 | 7.920 | 7.578 | 131,255,216 |
| 2025-05-16 | 7.160 | 7.470 | 7.150 | 7.200 | 6.889 | 43,596,704 |
| 2025-05-15 | 7.080 | 7.470 | 7.030 | 7.270 | 6.956 | 47,939,412 |
| 2025-05-14 | 6.990 | 7.120 | 6.980 | 7.100 | 6.793 | 24,781,225 |
| 2025-05-13 | 7.020 | 7.080 | 6.970 | 6.990 | 6.688 | 19,669,718 |
| 2025-05-12 | 6.880 | 6.960 | 6.840 | 6.960 | 6.659 | 16,909,821 |
| 2025-05-09 | 6.910 | 6.930 | 6.790 | 6.820 | 6.525 | 14,241,120 |
| 2025-05-08 | 6.850 | 6.920 | 6.830 | 6.910 | 6.611 | 14,211,236 |
| 2025-05-07 | 6.940 | 6.970 | 6.840 | 6.890 | 6.592 | 18,856,312 |
| 2025-05-06 | 6.750 | 6.910 | 6.730 | 6.900 | 6.602 | 24,488,528 |
| 2025-04-30 | 6.690 | 6.780 | 6.680 | 6.720 | 6.430 | 15,035,920 |
| 2025-04-29 | 6.700 | 6.780 | 6.670 | 6.690 | 6.401 | 11,372,512 |
| 2025-04-28 | 6.750 | 6.760 | 6.650 | 6.680 | 6.391 | 12,582,700 |
| 2025-04-25 | 6.730 | 6.810 | 6.710 | 6.760 | 6.468 | 15,532,800 |
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.