Jiaozuo Wanfang Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.210 | 7.830 | 7.160 | 7.730 | 7.396 | 126,782,968 |
| 2024-10-25 | 7.250 | 7.320 | 7.080 | 7.120 | 6.812 | 36,176,738 |
| 2024-10-24 | 7.050 | 7.290 | 7.030 | 7.220 | 6.908 | 38,575,538 |
| 2024-10-23 | 7.280 | 7.290 | 7.070 | 7.120 | 6.812 | 40,359,636 |
| 2024-10-22 | 7.140 | 7.460 | 7.070 | 7.260 | 6.946 | 61,156,474 |
| 2024-10-21 | 6.980 | 7.180 | 6.980 | 7.140 | 6.831 | 54,475,454 |
| 2024-10-18 | 7.020 | 7.150 | 6.960 | 6.990 | 6.688 | 78,943,982 |
| 2024-10-17 | 6.810 | 7.220 | 6.810 | 7.120 | 6.812 | 114,391,399 |
| 2024-10-16 | 6.460 | 6.700 | 6.430 | 6.670 | 6.382 | 39,964,334 |
| 2024-10-15 | 6.590 | 6.920 | 6.460 | 6.540 | 6.257 | 63,398,062 |
| 2024-10-14 | 6.360 | 6.730 | 6.350 | 6.640 | 6.353 | 73,470,973 |
| 2024-10-11 | 6.340 | 6.460 | 6.180 | 6.280 | 6.009 | 52,090,924 |
| 2024-10-10 | 6.450 | 6.630 | 6.100 | 6.390 | 6.114 | 89,691,543 |
| 2024-10-09 | 6.890 | 6.890 | 6.500 | 6.500 | 6.219 | 83,653,425 |
| 2024-10-08 | 7.700 | 7.710 | 6.750 | 7.220 | 6.908 | 125,519,449 |
| 2024-09-30 | 6.700 | 7.070 | 6.570 | 7.030 | 6.726 | 98,364,806 |
| 2024-09-27 | 6.420 | 6.520 | 6.210 | 6.440 | 6.162 | 98,377,206 |
| 2024-09-26 | 5.870 | 6.330 | 5.820 | 6.250 | 5.980 | 101,214,589 |
| 2024-09-25 | 5.780 | 6.160 | 5.730 | 5.870 | 5.616 | 105,490,774 |
| 2024-09-24 | 5.400 | 5.610 | 5.380 | 5.600 | 5.358 | 47,077,311 |
| 2024-09-23 | 5.420 | 5.450 | 5.330 | 5.360 | 5.128 | 32,156,664 |
| 2024-09-20 | 5.440 | 5.530 | 5.380 | 5.490 | 5.253 | 34,859,600 |
| 2024-09-19 | 5.160 | 5.520 | 5.110 | 5.490 | 5.253 | 49,886,322 |
| 2024-09-18 | 5.250 | 5.260 | 5.020 | 5.160 | 4.937 | 31,687,636 |
| 2024-09-13 | 5.150 | 5.350 | 5.100 | 5.240 | 5.014 | 39,407,680 |
| 2024-09-12 | 5.100 | 5.170 | 5.100 | 5.120 | 4.899 | 21,864,735 |
| 2024-09-11 | 5.070 | 5.100 | 5.010 | 5.040 | 4.822 | 11,858,616 |
| 2024-09-10 | 5.080 | 5.110 | 5.000 | 5.090 | 4.870 | 15,902,734 |
| 2024-09-09 | 5.060 | 5.120 | 5.000 | 5.060 | 4.841 | 22,908,901 |
| 2024-09-06 | 5.170 | 5.190 | 5.110 | 5.110 | 4.889 | 13,193,920 |
| 2024-09-05 | 5.240 | 5.310 | 5.130 | 5.170 | 4.947 | 22,837,060 |
| 2024-09-04 | 5.250 | 5.320 | 5.210 | 5.230 | 5.004 | 18,823,339 |
| 2024-09-03 | 5.240 | 5.390 | 5.210 | 5.300 | 5.071 | 18,746,600 |
| 2024-09-02 | 5.420 | 5.420 | 5.240 | 5.240 | 5.014 | 26,594,900 |
| 2024-08-30 | 5.310 | 5.540 | 5.290 | 5.440 | 5.205 | 29,149,040 |
| 2024-08-29 | 5.180 | 5.320 | 5.100 | 5.310 | 5.081 | 17,296,070 |
| 2024-08-28 | 5.210 | 5.360 | 5.190 | 5.230 | 5.004 | 21,281,315 |
| 2024-08-27 | 5.310 | 5.340 | 5.220 | 5.250 | 5.023 | 17,128,306 |
| 2024-08-26 | 5.260 | 5.390 | 5.240 | 5.370 | 5.138 | 17,650,343 |
| 2024-08-23 | 5.190 | 5.250 | 5.150 | 5.220 | 4.994 | 12,272,780 |
| 2024-08-22 | 5.320 | 5.320 | 5.210 | 5.220 | 4.994 | 14,653,076 |
| 2024-08-21 | 5.230 | 5.340 | 5.230 | 5.310 | 5.081 | 17,049,118 |
| 2024-08-20 | 5.480 | 5.480 | 5.220 | 5.250 | 5.023 | 28,152,214 |
| 2024-08-19 | 5.340 | 5.570 | 5.320 | 5.460 | 5.224 | 32,446,169 |
| 2024-08-16 | 5.440 | 5.460 | 5.300 | 5.310 | 5.081 | 16,642,815 |
| 2024-08-15 | 5.300 | 5.400 | 5.240 | 5.380 | 5.147 | 14,812,256 |
| 2024-08-14 | 5.390 | 5.430 | 5.300 | 5.310 | 5.081 | 13,603,521 |
| 2024-08-13 | 5.410 | 5.460 | 5.320 | 5.410 | 5.176 | 14,549,198 |
| 2024-08-12 | 5.430 | 5.460 | 5.350 | 5.380 | 5.147 | 12,624,580 |
| 2024-08-09 | 5.480 | 5.560 | 5.430 | 5.430 | 5.195 | 20,170,932 |
| 2024-08-08 | 5.410 | 5.430 | 5.310 | 5.390 | 5.157 | 13,035,399 |
| 2024-08-07 | 5.430 | 5.500 | 5.380 | 5.440 | 5.205 | 15,596,576 |
| 2024-08-06 | 5.400 | 5.480 | 5.370 | 5.420 | 5.186 | 14,386,849 |
| 2024-08-05 | 5.470 | 5.590 | 5.350 | 5.370 | 5.138 | 19,192,502 |
| 2024-08-02 | 5.660 | 5.680 | 5.540 | 5.550 | 5.310 | 19,935,270 |
| 2024-08-01 | 5.760 | 5.850 | 5.680 | 5.720 | 5.473 | 25,418,022 |
| 2024-07-31 | 5.450 | 5.700 | 5.420 | 5.700 | 5.454 | 22,918,622 |
| 2024-07-30 | 5.450 | 5.470 | 5.360 | 5.430 | 5.195 | 15,936,090 |
| 2024-07-29 | 5.520 | 5.570 | 5.440 | 5.490 | 5.253 | 15,366,100 |
| 2024-07-26 | 5.430 | 5.640 | 5.430 | 5.520 | 5.281 | 21,796,122 |
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.