Jiaozuo Wanfang Aluminum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.820	9.870	9.670	9.780	9.780	18,067,246
2026-10-19	9.680	9.900	9.630	9.820	9.820	23,463,411
2026-10-16	9.700	9.860	9.650	9.710	9.710	22,839,789
2026-10-15	9.860	9.860	9.570	9.620	9.620	32,797,875
2026-10-14	10.120	10.260	10.010	10.060	10.060	21,294,016
2026-10-13	10.010	10.290	9.920	10.180	10.180	27,291,129
2026-10-12	10.510	10.560	10.080	10.110	10.110	32,233,580
2026-10-09	10.230	10.520	10.180	10.460	10.460	30,712,088
2026-10-08	10.390	10.510	10.300	10.330	10.330	20,277,322
2026-09-30	10.550	10.610	10.420	10.440	10.440	25,664,623
2026-09-29	10.230	10.670	10.150	10.630	10.630	40,067,824
2026-09-28	10.540	10.660	10.090	10.190	10.190	44,254,711
2026-09-24	10.880	11.070	10.700	10.710	10.710	30,777,225
2026-09-23	11.180	11.250	10.900	10.940	10.940	32,672,549
2026-09-22	11.320	11.390	11.160	11.180	11.180	31,951,732
2026-09-21	11.360	11.450	11.180	11.320	11.320	38,058,535
2026-09-18	11.450	11.550	11.340	11.400	11.400	33,883,527
2026-09-17	11.530	11.660	11.140	11.340	11.340	56,911,543
2026-09-16	10.800	11.480	10.800	11.470	11.470	75,102,969
2026-09-15	10.730	11.210	10.270	10.880	10.880	74,305,758
2026-09-14	10.460	10.570	10.430	10.520	10.520	19,641,332
2026-09-11	10.820	10.820	10.330	10.610	10.610	59,247,148
2026-09-10	11.330	11.380	11.170	11.190	11.190	30,634,891
2026-09-09	11.030	11.390	11.010	11.390	11.390	53,260,438
2026-09-08	10.850	11.080	10.840	10.990	10.990	35,020,617
2026-09-07	11.010	11.020	10.770	10.800	10.800	32,332,305
2026-09-04	11.390	11.420	10.980	11.030	11.030	35,913,945
2026-09-03	11.250	11.400	11.220	11.280	11.280	32,683,523
2026-09-02	11.320	11.380	10.980	11.100	11.100	33,491,637
2026-09-01	11.360	11.590	11.360	11.410	11.410	41,566,410
2026-08-31	11.300	11.320	10.900	11.300	11.300	38,388,277
2026-08-28	11.300	11.520	11.170	11.460	11.460	39,964,961
2026-08-27	11.070	11.270	11.030	11.270	11.270	29,487,832
2026-08-26	10.980	11.280	10.970	11.150	11.150	34,862,359
2026-08-25	11.060	11.150	10.800	10.940	10.940	25,648,506
2026-08-24	11.170	11.200	10.880	11.110	11.110	28,019,877
2026-08-21	10.880	11.160	10.830	11.130	11.130	30,760,012
2026-08-20	11.100	11.340	10.860	10.860	10.860	37,066,820
2026-08-19	11.100	11.160	10.890	10.940	10.940	25,183,213
2026-08-18	11.280	11.380	11.110	11.230	11.230	22,974,289
2026-08-17	11.240	11.370	11.130	11.350	11.350	31,051,377
2026-08-14	11.030	11.170	10.870	11.130	11.130	32,758,980
2026-08-13	11.560	11.590	11.070	11.110	11.110	47,940,680
2026-08-12	11.670	12.000	11.610	11.680	11.680	42,849,812
2026-08-11	11.740	12.050	11.500	11.540	11.540	49,059,312
2026-08-10	11.690	11.730	11.510	11.680	11.680	35,384,328
2026-08-07	11.420	11.630	11.380	11.500	11.500	33,053,402
2026-08-06	11.560	11.650	11.290	11.420	11.420	37,402,523
2026-08-05	11.320	11.580	11.210	11.500	11.500	36,450,090
2026-08-04	11.150	11.470	11.090	11.380	11.380	41,643,305
2026-08-03	11.090	11.240	10.970	11.060	11.060	24,732,424
2026-07-31	10.930	11.250	10.930	11.090	11.090	33,257,949
2026-07-30	11.060	11.270	10.850	10.960	10.960	33,550,688
2026-07-29	10.580	11.100	10.570	11.010	11.010	49,419,770
2026-07-28	10.470	10.580	10.380	10.530	10.530	23,307,344
2026-07-27	10.460	10.640	10.410	10.620	10.620	23,908,225
2026-07-24	10.830	10.860	10.400	10.410	10.410	41,794,137
2026-07-23	10.640	11.200	10.570	11.040	11.040	49,139,016
2026-07-22	10.630	10.940	10.560	10.640	10.640	41,289,742
2026-07-21	10.630	10.740	10.430	10.730	10.730	37,942,684

Page 1 of 5 · 243 trading daysOlder →

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.