Tianshan Aluminum Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.820 | 6.860 | 6.700 | 6.740 | 6.062 | 29,485,619 |
| 2024-07-26 | 6.590 | 6.860 | 6.590 | 6.790 | 6.107 | 42,749,700 |
| 2024-07-25 | 6.810 | 6.830 | 6.520 | 6.580 | 5.918 | 47,557,313 |
| 2024-07-24 | 6.990 | 7.040 | 6.800 | 6.820 | 6.134 | 57,844,935 |
| 2024-07-23 | 7.450 | 7.460 | 6.960 | 6.990 | 6.287 | 76,240,975 |
| 2024-07-22 | 7.490 | 7.530 | 7.250 | 7.450 | 6.700 | 64,826,406 |
| 2024-07-19 | 7.670 | 7.770 | 7.450 | 7.540 | 6.781 | 64,069,235 |
| 2024-07-18 | 7.660 | 7.810 | 7.530 | 7.800 | 7.015 | 49,560,415 |
| 2024-07-17 | 8.120 | 8.180 | 7.720 | 7.750 | 6.970 | 71,953,788 |
| 2024-07-16 | 8.370 | 8.450 | 8.000 | 8.130 | 7.312 | 67,596,500 |
| 2024-07-15 | 8.380 | 8.560 | 8.230 | 8.400 | 7.555 | 36,769,766 |
| 2024-07-12 | 8.710 | 8.790 | 8.260 | 8.390 | 7.546 | 57,990,400 |
| 2024-07-11 | 8.440 | 8.740 | 8.270 | 8.650 | 7.780 | 63,063,569 |
| 2024-07-10 | 8.650 | 8.760 | 8.380 | 8.400 | 7.555 | 62,470,465 |
| 2024-07-09 | 8.350 | 8.770 | 8.170 | 8.710 | 7.834 | 94,943,850 |
| 2024-07-08 | 8.180 | 8.270 | 8.050 | 8.090 | 7.276 | 37,585,190 |
| 2024-07-05 | 7.920 | 8.180 | 7.860 | 8.160 | 7.339 | 34,803,190 |
| 2024-07-04 | 8.140 | 8.240 | 7.920 | 7.950 | 7.150 | 33,997,616 |
| 2024-07-03 | 8.140 | 8.200 | 8.040 | 8.130 | 7.312 | 33,465,601 |
| 2024-07-02 | 8.280 | 8.340 | 7.980 | 8.140 | 7.321 | 44,621,120 |
| 2024-07-01 | 8.100 | 8.380 | 8.100 | 8.330 | 7.492 | 39,995,003 |
| 2024-06-28 | 7.860 | 8.260 | 7.840 | 8.110 | 7.294 | 45,890,939 |
| 2024-06-27 | 8.060 | 8.080 | 7.840 | 7.900 | 7.105 | 33,171,308 |
| 2024-06-26 | 7.970 | 8.100 | 7.830 | 8.070 | 7.258 | 30,839,556 |
| 2024-06-25 | 7.850 | 8.150 | 7.810 | 8.000 | 7.195 | 30,666,403 |
| 2024-06-24 | 8.050 | 8.080 | 7.800 | 7.860 | 7.069 | 51,828,400 |
| 2024-06-21 | 8.180 | 8.230 | 8.050 | 8.080 | 7.267 | 40,331,711 |
| 2024-06-20 | 8.130 | 8.330 | 8.080 | 8.170 | 7.348 | 42,980,627 |
| 2024-06-19 | 8.050 | 8.280 | 8.040 | 8.070 | 7.258 | 53,130,676 |
| 2024-06-18 | 7.850 | 8.050 | 7.740 | 8.020 | 7.213 | 51,970,038 |
| 2024-06-17 | 7.900 | 8.020 | 7.750 | 7.780 | 6.997 | 53,264,725 |
| 2024-06-14 | 7.890 | 8.000 | 7.800 | 7.910 | 7.114 | 51,713,860 |
| 2024-06-13 | 8.040 | 8.070 | 7.760 | 7.850 | 7.060 | 68,496,568 |
| 2024-06-12 | 7.970 | 8.170 | 7.910 | 8.110 | 7.294 | 48,990,367 |
| 2024-06-11 | 7.810 | 7.990 | 7.770 | 7.960 | 7.159 | 62,205,000 |
| 2024-06-07 | 8.140 | 8.250 | 8.010 | 8.190 | 7.366 | 44,753,050 |
| 2024-06-06 | 8.260 | 8.280 | 8.000 | 8.080 | 7.267 | 68,490,540 |
| 2024-06-05 | 8.450 | 8.450 | 8.110 | 8.130 | 7.312 | 78,447,001 |
| 2024-06-04 | 8.300 | 8.630 | 8.270 | 8.590 | 7.726 | 69,181,983 |
| 2024-06-03 | 8.300 | 8.570 | 8.180 | 8.290 | 7.456 | 66,963,283 |
| 2024-05-31 | 8.520 | 8.710 | 8.460 | 8.580 | 7.717 | 65,499,523 |
| 2024-05-30 | 8.990 | 9.150 | 8.510 | 8.580 | 7.717 | 100,695,821 |
| 2024-05-29 | 8.290 | 8.780 | 8.200 | 8.610 | 7.744 | 92,076,760 |
| 2024-05-28 | 8.290 | 8.520 | 8.250 | 8.280 | 7.447 | 64,115,002 |
| 2024-05-27 | 8.010 | 8.290 | 8.010 | 8.260 | 7.429 | 76,314,520 |
| 2024-05-24 | 7.900 | 8.120 | 7.890 | 7.990 | 7.186 | 32,205,700 |
| 2024-05-23 | 7.810 | 8.150 | 7.740 | 7.950 | 7.150 | 76,365,467 |
| 2024-05-22 | 8.360 | 8.560 | 8.150 | 8.170 | 7.348 | 91,398,628 |
| 2024-05-21 | 8.770 | 8.870 | 8.380 | 8.490 | 7.501 | 104,971,141 |
| 2024-05-20 | 8.180 | 8.520 | 8.040 | 8.410 | 7.430 | 131,540,423 |
| 2024-05-17 | 7.730 | 7.950 | 7.700 | 7.930 | 7.006 | 83,140,997 |
| 2024-05-16 | 7.820 | 7.890 | 7.650 | 7.750 | 6.847 | 73,653,122 |
| 2024-05-15 | 7.860 | 7.960 | 7.720 | 7.750 | 6.847 | 66,913,600 |
| 2024-05-14 | 8.030 | 8.150 | 7.860 | 7.980 | 7.050 | 71,675,448 |
| 2024-05-13 | 7.800 | 8.100 | 7.730 | 7.990 | 7.059 | 87,069,569 |
| 2024-05-10 | 7.730 | 8.070 | 7.700 | 7.990 | 7.059 | 118,865,824 |
| 2024-05-09 | 7.560 | 7.770 | 7.550 | 7.660 | 6.768 | 53,987,955 |
| 2024-05-08 | 7.650 | 7.700 | 7.530 | 7.550 | 6.670 | 54,696,004 |
| 2024-05-07 | 7.700 | 7.880 | 7.670 | 7.680 | 6.785 | 71,826,095 |
| 2024-05-06 | 7.560 | 7.780 | 7.360 | 7.700 | 6.803 | 79,307,741 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.3000 CNY |
| 2026-05-15 | 0.2500 CNY |
| 2026-02-11 | 0.1000 CNY |
| 2025-10-30 | 0.2000 CNY |
| 2025-05-22 | 0.2000 CNY |
| 2024-11-21 | 0.2000 CNY |
| 2024-05-22 | 0.1500 CNY |
| 2023-04-19 | 0.2000 CNY |
| 2022-06-21 | 0.2000 CNY |
| 2021-12-22 | 0.2000 CNY |
| 2021-07-01 | 0.2000 CNY |
| 2019-05-07 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.