Jiaozuo Wanfang Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.080	6.240	5.970	6.010	5.548	15,962,474
2022-08-02	6.310	6.310	6.010	6.110	5.640	20,007,318
2022-08-01	6.340	6.430	6.290	6.350	5.861	13,897,436
2022-07-29	6.370	6.450	6.320	6.340	5.852	19,796,974
2022-07-28	6.290	6.420	6.210	6.350	5.861	21,033,257
2022-07-27	6.140	6.310	6.110	6.250	5.769	12,215,245
2022-07-26	6.160	6.190	6.060	6.150	5.677	7,338,980
2022-07-25	6.280	6.320	6.090	6.130	5.658	10,977,599
2022-07-22	6.250	6.330	6.140	6.200	5.723	10,259,986
2022-07-21	6.330	6.360	6.230	6.230	5.751	11,257,104
2022-07-20	6.310	6.350	6.240	6.320	5.834	14,445,731
2022-07-19	6.200	6.380	6.170	6.290	5.806	26,507,578
2022-07-18	5.840	6.240	5.830	6.190	5.714	22,981,768
2022-07-15	5.930	5.960	5.820	5.840	5.391	8,395,280
2022-07-14	5.950	5.980	5.860	5.950	5.492	7,625,500
2022-07-13	5.880	5.950	5.790	5.950	5.492	8,942,641
2022-07-12	6.020	6.060	5.880	5.900	5.446	12,853,699
2022-07-11	6.140	6.160	6.000	6.030	5.566	16,613,306
2022-07-08	6.300	6.350	6.170	6.170	5.695	12,831,084
2022-07-07	6.060	6.370	6.060	6.240	5.760	20,536,310
2022-07-06	6.360	6.390	6.050	6.090	5.621	27,762,207
2022-07-05	6.210	6.530	6.180	6.420	5.926	38,605,561
2022-07-04	6.210	6.210	6.120	6.180	5.705	9,575,636
2022-07-01	6.290	6.300	6.140	6.180	5.705	9,296,159
2022-06-30	6.150	6.250	6.130	6.210	5.732	11,870,919
2022-06-29	6.390	6.400	6.130	6.140	5.668	18,502,747
2022-06-28	6.260	6.400	6.230	6.400	5.908	19,928,683
2022-06-27	6.340	6.390	6.260	6.320	5.751	15,524,295
2022-06-24	6.430	6.460	6.320	6.350	5.778	15,082,554
2022-06-23	6.150	6.450	6.100	6.430	5.851	24,440,605
2022-06-22	6.200	6.250	6.100	6.110	5.560	10,939,165
2022-06-21	6.320	6.360	6.090	6.170	5.614	22,427,269
2022-06-20	6.500	6.590	6.350	6.360	5.787	19,619,852
2022-06-17	6.280	6.590	6.250	6.510	5.924	30,037,830
2022-06-16	6.390	6.530	6.300	6.330	5.760	16,612,033
2022-06-15	6.370	6.500	6.360	6.380	5.805	19,755,379
2022-06-14	6.370	6.450	6.220	6.440	5.860	18,888,800
2022-06-13	6.400	6.590	6.330	6.480	5.896	23,530,834
2022-06-10	6.300	6.460	6.220	6.380	5.805	21,875,394
2022-06-09	6.410	6.410	6.210	6.280	5.714	16,671,375
2022-06-08	6.450	6.500	6.200	6.390	5.814	25,431,064
2022-06-07	6.460	6.550	6.380	6.430	5.851	33,224,399
2022-06-06	6.160	6.680	6.100	6.520	5.933	60,079,600
2022-06-02	5.850	6.100	5.810	6.080	5.532	33,696,631
2022-06-01	5.880	5.910	5.810	5.870	5.341	14,914,757
2022-05-31	5.960	5.970	5.830	5.930	5.396	18,754,918
2022-05-30	5.970	6.010	5.900	5.950	5.414	15,736,641
2022-05-27	6.060	6.120	5.900	5.980	5.441	24,793,752
2022-05-26	6.090	6.150	5.950	6.060	5.514	29,162,549
2022-05-25	5.930	6.210	5.930	6.040	5.496	39,717,033
2022-05-24	6.240	6.320	5.910	5.920	5.387	63,254,157
2022-05-23	6.200	6.600	6.120	6.360	5.787	91,979,606
2022-05-20	5.600	6.000	5.580	6.000	5.460	26,767,642
2022-05-19	5.330	5.460	5.290	5.450	4.959	9,870,988
2022-05-18	5.460	5.500	5.410	5.430	4.941	7,675,768
2022-05-17	5.460	5.460	5.370	5.450	4.959	6,348,270
2022-05-16	5.440	5.510	5.430	5.460	4.968	8,983,722
2022-05-13	5.430	5.440	5.340	5.410	4.923	8,580,879
2022-05-12	5.360	5.470	5.320	5.400	4.914	7,835,320
2022-05-11	5.350	5.490	5.340	5.380	4.895	12,987,590

← NewerPage 18 of 21 · 1,212 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.