Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.810 | 6.830 | 6.710 | 6.720 | 6.430 | 16,147,051 |
| 2025-04-23 | 6.780 | 6.830 | 6.730 | 6.800 | 6.506 | 21,668,050 |
| 2025-04-22 | 6.750 | 6.770 | 6.700 | 6.740 | 6.449 | 13,551,060 |
| 2025-04-21 | 6.630 | 6.780 | 6.620 | 6.780 | 6.487 | 15,614,062 |
| 2025-04-18 | 6.600 | 6.700 | 6.560 | 6.670 | 6.382 | 14,760,200 |
| 2025-04-17 | 6.600 | 6.760 | 6.570 | 6.630 | 6.343 | 18,715,893 |
| 2025-04-16 | 6.710 | 6.770 | 6.490 | 6.590 | 6.305 | 21,625,522 |
| 2025-04-15 | 6.770 | 6.800 | 6.660 | 6.710 | 6.420 | 19,038,889 |
| 2025-04-14 | 6.650 | 6.910 | 6.650 | 6.770 | 6.477 | 32,665,992 |
| 2025-04-11 | 6.520 | 6.620 | 6.490 | 6.580 | 6.296 | 26,546,460 |
| 2025-04-10 | 6.500 | 6.670 | 6.450 | 6.580 | 6.296 | 42,500,000 |
| 2025-04-09 | 6.200 | 6.400 | 5.790 | 6.360 | 6.085 | 45,364,875 |
| 2025-04-08 | 6.560 | 6.620 | 6.200 | 6.320 | 6.047 | 53,206,611 |
| 2025-04-07 | 6.990 | 7.000 | 6.660 | 6.660 | 6.372 | 33,486,440 |
| 2025-04-03 | 7.360 | 7.430 | 7.260 | 7.400 | 7.080 | 28,505,980 |
| 2025-04-02 | 7.430 | 7.610 | 7.410 | 7.450 | 7.128 | 25,090,962 |
| 2025-04-01 | 7.600 | 7.630 | 7.420 | 7.440 | 7.118 | 43,696,418 |
| 2025-03-31 | 8.000 | 8.000 | 7.500 | 7.580 | 7.252 | 70,184,543 |
| 2025-03-28 | 8.320 | 8.430 | 8.030 | 8.180 | 7.826 | 76,765,879 |
| 2025-03-27 | 8.510 | 8.790 | 8.400 | 8.510 | 8.142 | 61,544,604 |
| 2025-03-26 | 8.550 | 8.840 | 8.470 | 8.620 | 8.247 | 72,580,942 |
| 2025-03-25 | 8.810 | 9.060 | 8.570 | 8.670 | 8.295 | 95,450,466 |
| 2025-03-24 | 8.400 | 9.260 | 8.220 | 8.970 | 8.582 | 143,469,345 |
| 2025-03-21 | 8.190 | 8.990 | 8.030 | 8.480 | 8.113 | 120,554,453 |
| 2025-03-20 | 8.260 | 8.460 | 8.110 | 8.300 | 7.941 | 104,782,243 |
| 2025-03-19 | 8.500 | 8.750 | 8.020 | 8.320 | 7.960 | 183,830,441 |
| 2025-03-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.372 | 58,089,502 |
| 2025-03-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.606 | 6,232,484 |
| 2025-03-14 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-03-13 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-03-12 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-03-11 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-03-10 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-03-07 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-03-06 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-03-05 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-03-04 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-03-03 | 7.230 | 7.230 | 7.230 | 7.230 | 6.918 | 0 |
| 2025-02-28 | 7.310 | 7.330 | 7.180 | 7.230 | 6.918 | 19,455,861 |
| 2025-02-27 | 7.420 | 7.460 | 7.250 | 7.350 | 7.032 | 19,087,504 |
| 2025-02-26 | 7.320 | 7.460 | 7.320 | 7.410 | 7.090 | 21,666,413 |
| 2025-02-25 | 7.560 | 7.580 | 7.300 | 7.330 | 7.013 | 27,704,700 |
| 2025-02-24 | 7.500 | 7.630 | 7.400 | 7.540 | 7.214 | 32,666,860 |
| 2025-02-21 | 7.250 | 7.770 | 7.250 | 7.500 | 7.176 | 59,883,636 |
| 2025-02-20 | 7.230 | 7.300 | 7.160 | 7.260 | 6.946 | 21,788,245 |
| 2025-02-19 | 7.060 | 7.270 | 7.050 | 7.250 | 6.937 | 34,185,843 |
| 2025-02-18 | 7.110 | 7.150 | 7.030 | 7.060 | 6.755 | 22,760,982 |
| 2025-02-17 | 6.980 | 7.230 | 6.950 | 7.120 | 6.812 | 35,631,980 |
| 2025-02-14 | 6.920 | 7.020 | 6.830 | 7.010 | 6.707 | 33,417,500 |
| 2025-02-13 | 7.150 | 7.190 | 7.020 | 7.030 | 6.726 | 28,014,700 |
| 2025-02-12 | 7.210 | 7.240 | 7.060 | 7.160 | 6.851 | 38,948,122 |
| 2025-02-11 | 7.250 | 7.370 | 7.210 | 7.260 | 6.946 | 40,960,767 |
| 2025-02-10 | 7.330 | 7.400 | 7.160 | 7.260 | 6.946 | 39,426,183 |
| 2025-02-07 | 7.260 | 7.360 | 7.190 | 7.310 | 6.994 | 40,274,792 |
| 2025-02-06 | 7.180 | 7.270 | 7.140 | 7.260 | 6.946 | 31,721,800 |
| 2025-02-05 | 7.200 | 7.230 | 7.080 | 7.180 | 6.870 | 26,462,500 |
| 2025-01-27 | 7.290 | 7.350 | 7.150 | 7.160 | 6.851 | 23,959,722 |
| 2025-01-24 | 7.100 | 7.350 | 7.010 | 7.310 | 6.994 | 53,235,601 |
| 2025-01-23 | 7.060 | 7.190 | 6.970 | 7.140 | 6.831 | 47,520,997 |
| 2025-01-22 | 7.100 | 7.110 | 6.980 | 7.000 | 6.697 | 28,082,150 |
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.