Jiaozuo Wanfang Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.370	7.400	7.230	7.280	6.624	30,739,696
2022-02-08	6.930	7.200	6.910	7.180	6.533	19,807,045
2022-02-07	6.790	6.970	6.760	6.970	6.342	16,416,129
2022-01-28	6.700	6.770	6.410	6.660	6.060	14,219,200
2022-01-27	6.820	6.880	6.670	6.680	6.078	12,449,760
2022-01-26	6.700	6.890	6.700	6.810	6.197	14,581,658
2022-01-25	7.000	7.030	6.630	6.650	6.051	21,597,045
2022-01-24	7.070	7.070	6.940	7.010	6.379	11,468,999
2022-01-21	7.060	7.150	7.030	7.120	6.479	13,676,570
2022-01-20	7.220	7.280	7.060	7.080	6.442	19,913,106
2022-01-19	7.330	7.430	7.140	7.220	6.570	22,342,602
2022-01-18	7.310	7.370	7.280	7.310	6.652	15,997,313
2022-01-17	7.240	7.330	7.240	7.310	6.652	17,329,158
2022-01-14	7.510	7.530	7.320	7.340	6.679	23,993,170
2022-01-13	7.700	7.810	7.560	7.560	6.879	26,855,920
2022-01-12	7.850	7.880	7.660	7.740	7.043	23,429,793
2022-01-11	7.700	7.830	7.660	7.760	7.061	34,002,704
2022-01-10	7.620	7.790	7.560	7.700	7.006	22,379,586
2022-01-07	7.500	7.730	7.480	7.620	6.934	25,666,399
2022-01-06	7.450	7.600	7.430	7.520	6.843	16,467,521
2022-01-05	7.700	7.710	7.390	7.450	6.779	29,921,528
2022-01-04	7.720	7.830	7.650	7.730	7.034	26,551,147
2021-12-31	7.700	7.760	7.610	7.710	7.015	21,838,772
2021-12-30	7.610	7.820	7.590	7.730	7.034	31,222,555
2021-12-29	7.760	7.790	7.590	7.610	6.924	24,754,325
2021-12-28	7.600	7.850	7.530	7.750	7.052	38,914,688
2021-12-27	7.530	7.730	7.370	7.610	6.924	35,126,627
2021-12-24	8.100	8.100	7.650	7.650	6.961	85,567,419
2021-12-23	7.990	7.990	7.990	7.990	7.270	67,254,038
2021-12-22	7.380	7.430	7.220	7.260	6.606	21,186,151
2021-12-21	7.400	7.410	7.010	7.380	6.715	28,495,396
2021-12-20	7.500	7.570	7.410	7.430	6.761	18,627,347
2021-12-17	7.530	7.680	7.450	7.450	6.779	23,080,898
2021-12-16	7.420	7.560	7.410	7.550	6.870	16,643,422
2021-12-15	7.460	7.570	7.420	7.440	6.770	18,171,025
2021-12-14	7.660	7.680	7.500	7.510	6.833	20,810,835
2021-12-13	7.770	7.810	7.590	7.680	6.988	23,331,356
2021-12-10	7.700	7.840	7.650	7.760	7.061	21,228,752
2021-12-09	7.830	7.880	7.710	7.710	7.015	31,458,131
2021-12-08	7.900	8.060	7.850	7.900	7.188	43,338,683
2021-12-07	7.910	8.050	7.690	7.990	7.270	56,898,305
2021-12-06	7.580	7.910	7.520	7.820	7.116	53,410,988
2021-12-03	7.500	7.640	7.370	7.590	6.906	25,875,503
2021-12-02	7.500	7.650	7.370	7.520	6.843	27,108,028
2021-12-01	7.500	7.540	7.360	7.520	6.843	21,193,239
2021-11-30	7.620	7.740	7.430	7.500	6.824	26,623,479
2021-11-29	7.440	7.650	7.350	7.610	6.924	26,785,579
2021-11-26	7.550	7.840	7.520	7.680	6.988	34,962,800
2021-11-25	7.700	7.770	7.540	7.580	6.897	32,162,454
2021-11-24	7.640	7.960	7.580	7.720	7.025	52,368,311
2021-11-23	7.240	7.730	7.240	7.710	7.015	60,607,743
2021-11-22	7.100	7.260	7.100	7.240	6.588	26,746,007
2021-11-19	6.980	7.150	6.880	7.140	6.497	28,914,116
2021-11-18	6.910	7.030	6.900	6.970	6.342	19,419,200
2021-11-17	6.750	6.950	6.730	6.950	6.324	18,435,135
2021-11-16	6.910	6.920	6.750	6.770	6.160	13,864,621
2021-11-15	6.980	6.980	6.820	6.910	6.288	13,669,232
2021-11-12	7.070	7.110	6.950	6.960	6.333	20,505,144
2021-11-11	6.920	7.020	6.890	6.990	6.360	19,990,149
2021-11-10	6.850	6.930	6.700	6.920	6.297	19,846,644

← NewerPage 20 of 21 · 1,219 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.