Jiaozuo Wanfang Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.230	5.340	5.200	5.330	4.850	8,416,991
2022-05-09	5.220	5.390	5.200	5.290	4.813	6,873,200
2022-05-06	5.200	5.270	5.160	5.250	4.777	7,422,451
2022-05-05	5.290	5.420	5.280	5.370	4.886	9,126,782
2022-04-29	5.120	5.350	5.120	5.310	4.832	11,784,220
2022-04-28	5.180	5.230	4.990	5.060	4.604	12,287,995
2022-04-27	4.860	5.200	4.750	5.180	4.713	15,290,505
2022-04-26	5.070	5.150	4.880	4.900	4.459	16,196,244
2022-04-25	5.610	5.630	5.190	5.190	4.722	20,813,643
2022-04-22	5.860	5.860	5.670	5.770	5.250	11,175,280
2022-04-21	6.050	6.070	5.850	5.900	5.369	16,698,654
2022-04-20	6.170	6.210	6.040	6.070	5.523	11,907,539
2022-04-19	6.160	6.300	6.120	6.240	5.678	9,595,053
2022-04-18	6.240	6.250	6.050	6.170	5.614	11,637,003
2022-04-15	6.440	6.520	6.220	6.260	5.696	19,121,675
2022-04-14	6.260	6.440	6.250	6.410	5.833	21,731,591
2022-04-13	6.110	6.380	6.060	6.290	5.723	23,498,497
2022-04-12	5.980	6.150	5.950	6.130	5.578	10,703,128
2022-04-11	6.250	6.250	5.990	6.020	5.478	13,924,400
2022-04-08	6.220	6.320	6.100	6.260	5.696	13,443,168
2022-04-07	6.360	6.420	6.260	6.260	5.696	12,933,443
2022-04-06	6.280	6.360	6.200	6.350	5.778	12,454,951
2022-04-01	6.240	6.280	6.180	6.250	5.687	7,840,000
2022-03-31	6.360	6.370	6.240	6.260	5.696	10,595,839
2022-03-30	6.330	6.370	6.280	6.360	5.787	11,061,120
2022-03-29	6.440	6.490	6.280	6.350	5.778	14,274,489
2022-03-28	6.300	6.530	6.180	6.440	5.860	17,270,296
2022-03-25	6.310	6.450	6.290	6.350	5.778	14,191,953
2022-03-24	6.450	6.460	6.300	6.330	5.760	12,386,891
2022-03-23	6.360	6.420	6.320	6.370	5.796	10,324,817
2022-03-22	6.400	6.490	6.340	6.410	5.833	14,332,063
2022-03-21	6.390	6.470	6.280	6.390	5.814	13,327,966
2022-03-18	6.210	6.360	6.180	6.350	5.778	15,132,800
2022-03-17	6.210	6.320	6.180	6.190	5.632	14,930,313
2022-03-16	6.030	6.170	5.800	6.150	5.596	18,240,072
2022-03-15	6.500	6.520	5.940	5.940	5.405	26,076,645
2022-03-14	6.760	6.810	6.550	6.560	5.969	15,890,306
2022-03-11	6.780	6.870	6.590	6.830	6.215	16,743,572
2022-03-10	6.890	6.970	6.810	6.840	6.224	20,818,571
2022-03-09	6.900	7.010	6.530	6.870	6.251	32,180,300
2022-03-08	7.260	7.290	6.840	7.030	6.397	39,585,921
2022-03-07	7.680	7.700	7.420	7.470	6.797	30,495,647
2022-03-04	7.630	7.730	7.480	7.540	6.861	39,172,174
2022-03-03	7.660	7.770	7.560	7.610	6.924	55,276,584
2022-03-02	7.390	7.780	7.330	7.560	6.879	63,969,833
2022-03-01	7.320	7.350	7.210	7.300	6.642	19,733,064
2022-02-28	7.300	7.360	7.190	7.330	6.670	23,462,854
2022-02-25	7.170	7.400	7.160	7.230	6.579	33,929,728
2022-02-24	7.150	7.360	7.050	7.160	6.515	32,837,101
2022-02-23	7.220	7.250	7.160	7.220	6.570	12,369,562
2022-02-22	7.220	7.300	7.090	7.210	6.561	17,060,078
2022-02-21	7.270	7.290	7.170	7.230	6.579	11,897,876
2022-02-18	7.190	7.310	7.160	7.270	6.615	13,367,537
2022-02-17	7.180	7.300	7.160	7.190	6.542	15,092,563
2022-02-16	7.090	7.240	7.090	7.200	6.551	12,392,535
2022-02-15	7.100	7.160	6.990	7.060	6.424	11,983,578
2022-02-14	7.200	7.300	7.060	7.100	6.460	16,054,088
2022-02-11	7.280	7.420	7.220	7.240	6.588	18,787,438
2022-02-10	7.330	7.440	7.300	7.360	6.697	25,938,569
2022-02-09	7.370	7.400	7.230	7.280	6.624	30,739,696

← NewerPage 19 of 21 · 1,218 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.