Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.200 | 7.200 | 7.060 | 7.120 | 6.812 | 22,158,740 |
| 2025-01-20 | 7.250 | 7.260 | 7.120 | 7.150 | 6.841 | 28,475,648 |
| 2025-01-17 | 7.260 | 7.360 | 7.210 | 7.250 | 6.937 | 35,190,470 |
| 2025-01-16 | 7.260 | 7.350 | 7.160 | 7.320 | 7.004 | 59,504,517 |
| 2025-01-15 | 7.200 | 7.440 | 7.130 | 7.150 | 6.841 | 46,947,958 |
| 2025-01-14 | 7.020 | 7.250 | 7.020 | 7.240 | 6.927 | 70,730,039 |
| 2025-01-13 | 6.720 | 7.350 | 6.660 | 7.130 | 6.822 | 90,088,648 |
| 2025-01-10 | 6.720 | 6.940 | 6.670 | 6.800 | 6.506 | 34,236,418 |
| 2025-01-09 | 6.770 | 6.890 | 6.730 | 6.790 | 6.497 | 24,825,085 |
| 2025-01-08 | 6.900 | 6.970 | 6.630 | 6.840 | 6.544 | 38,462,487 |
| 2025-01-07 | 6.850 | 6.980 | 6.770 | 6.970 | 6.669 | 54,859,224 |
| 2025-01-06 | 6.430 | 7.080 | 6.310 | 6.970 | 6.669 | 75,621,259 |
| 2025-01-03 | 6.410 | 6.740 | 6.390 | 6.540 | 6.257 | 42,802,330 |
| 2025-01-02 | 6.400 | 6.540 | 6.380 | 6.430 | 6.152 | 21,456,597 |
| 2024-12-31 | 6.580 | 6.580 | 6.400 | 6.420 | 6.143 | 18,388,004 |
| 2024-12-30 | 6.520 | 6.540 | 6.450 | 6.530 | 6.248 | 15,101,183 |
| 2024-12-27 | 6.510 | 6.580 | 6.500 | 6.520 | 6.238 | 14,062,358 |
| 2024-12-26 | 6.510 | 6.580 | 6.490 | 6.520 | 6.238 | 12,902,760 |
| 2024-12-25 | 6.560 | 6.620 | 6.450 | 6.570 | 6.286 | 18,971,183 |
| 2024-12-24 | 6.460 | 6.550 | 6.450 | 6.550 | 6.267 | 12,422,222 |
| 2024-12-23 | 6.640 | 6.690 | 6.420 | 6.470 | 6.190 | 17,362,766 |
| 2024-12-20 | 6.590 | 6.630 | 6.560 | 6.610 | 6.324 | 15,465,980 |
| 2024-12-19 | 6.440 | 6.580 | 6.400 | 6.570 | 6.286 | 15,671,342 |
| 2024-12-18 | 6.600 | 6.640 | 6.500 | 6.530 | 6.248 | 21,703,142 |
| 2024-12-17 | 6.730 | 6.770 | 6.570 | 6.590 | 6.305 | 23,606,343 |
| 2024-12-16 | 6.910 | 6.930 | 6.710 | 6.740 | 6.449 | 25,127,864 |
| 2024-12-13 | 7.090 | 7.130 | 6.880 | 6.900 | 6.602 | 35,322,102 |
| 2024-12-12 | 7.100 | 7.180 | 7.050 | 7.150 | 6.841 | 35,285,383 |
| 2024-12-11 | 6.800 | 7.200 | 6.750 | 7.160 | 6.851 | 72,637,209 |
| 2024-12-10 | 6.950 | 6.980 | 6.790 | 6.800 | 6.506 | 39,272,462 |
| 2024-12-09 | 6.830 | 6.930 | 6.740 | 6.800 | 6.506 | 23,665,080 |
| 2024-12-06 | 6.780 | 6.850 | 6.730 | 6.830 | 6.535 | 21,157,271 |
| 2024-12-05 | 6.710 | 6.810 | 6.670 | 6.790 | 6.497 | 20,091,842 |
| 2024-12-04 | 6.860 | 6.900 | 6.690 | 6.730 | 6.439 | 27,004,843 |
| 2024-12-03 | 6.810 | 6.860 | 6.720 | 6.810 | 6.516 | 23,732,700 |
| 2024-12-02 | 6.820 | 6.870 | 6.700 | 6.860 | 6.564 | 33,512,720 |
| 2024-11-29 | 6.590 | 6.830 | 6.560 | 6.790 | 6.497 | 33,730,720 |
| 2024-11-28 | 6.560 | 6.710 | 6.520 | 6.610 | 6.324 | 25,737,486 |
| 2024-11-27 | 6.530 | 6.590 | 6.350 | 6.590 | 6.305 | 25,743,620 |
| 2024-11-26 | 6.580 | 6.630 | 6.520 | 6.530 | 6.248 | 18,338,536 |
| 2024-11-25 | 6.560 | 6.660 | 6.480 | 6.600 | 6.315 | 25,243,268 |
| 2024-11-22 | 6.890 | 6.900 | 6.570 | 6.570 | 6.286 | 33,352,284 |
| 2024-11-21 | 6.880 | 6.950 | 6.810 | 6.890 | 6.592 | 23,169,882 |
| 2024-11-20 | 6.780 | 6.950 | 6.770 | 6.910 | 6.611 | 35,156,088 |
| 2024-11-19 | 6.750 | 6.810 | 6.620 | 6.790 | 6.497 | 32,929,248 |
| 2024-11-18 | 6.890 | 6.950 | 6.640 | 6.710 | 6.420 | 45,759,040 |
| 2024-11-15 | 7.080 | 7.200 | 6.920 | 6.950 | 6.650 | 33,488,140 |
| 2024-11-14 | 7.300 | 7.360 | 7.080 | 7.080 | 6.774 | 36,116,644 |
| 2024-11-13 | 7.380 | 7.460 | 7.190 | 7.310 | 6.994 | 42,317,881 |
| 2024-11-12 | 7.730 | 7.760 | 7.350 | 7.410 | 7.090 | 66,415,481 |
| 2024-11-11 | 7.650 | 7.790 | 7.550 | 7.720 | 7.386 | 42,827,389 |
| 2024-11-08 | 8.100 | 8.150 | 7.650 | 7.750 | 7.415 | 69,865,349 |
| 2024-11-07 | 7.630 | 8.320 | 7.600 | 7.960 | 7.616 | 80,814,567 |
| 2024-11-06 | 8.090 | 8.180 | 7.770 | 7.830 | 7.492 | 96,092,546 |
| 2024-11-05 | 7.690 | 8.150 | 7.690 | 8.090 | 7.740 | 84,355,841 |
| 2024-11-04 | 7.800 | 7.810 | 7.530 | 7.640 | 7.310 | 70,073,708 |
| 2024-11-01 | 7.400 | 8.160 | 7.400 | 7.800 | 7.463 | 121,579,900 |
| 2024-10-31 | 7.090 | 7.550 | 7.030 | 7.450 | 7.128 | 69,975,852 |
| 2024-10-30 | 7.350 | 7.370 | 7.040 | 7.100 | 6.793 | 67,133,968 |
| 2024-10-29 | 7.800 | 7.940 | 7.400 | 7.520 | 7.195 | 72,686,466 |
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.