Tianshan Aluminum Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.380 | 7.450 | 7.230 | 7.430 | 6.564 | 89,715,460 |
| 2024-04-26 | 7.140 | 7.550 | 7.090 | 7.490 | 6.617 | 115,496,100 |
| 2024-04-25 | 6.930 | 7.510 | 6.930 | 7.140 | 6.308 | 142,878,681 |
| 2024-04-24 | 6.800 | 7.030 | 6.740 | 7.010 | 6.193 | 52,841,808 |
| 2024-04-23 | 6.950 | 6.980 | 6.770 | 6.820 | 6.025 | 78,905,710 |
| 2024-04-22 | 7.260 | 7.360 | 6.980 | 6.980 | 6.167 | 105,672,928 |
| 2024-04-19 | 7.050 | 7.230 | 6.890 | 6.950 | 6.140 | 61,813,896 |
| 2024-04-18 | 6.910 | 7.060 | 6.900 | 7.010 | 6.193 | 53,711,270 |
| 2024-04-17 | 6.860 | 7.000 | 6.800 | 7.000 | 6.185 | 73,045,187 |
| 2024-04-16 | 6.970 | 7.090 | 6.810 | 6.880 | 6.078 | 66,515,837 |
| 2024-04-15 | 7.080 | 7.180 | 6.850 | 7.060 | 6.238 | 99,999,725 |
| 2024-04-12 | 6.960 | 7.030 | 6.900 | 6.950 | 6.140 | 47,253,690 |
| 2024-04-11 | 6.890 | 7.150 | 6.830 | 6.930 | 6.123 | 66,011,550 |
| 2024-04-10 | 6.890 | 7.020 | 6.850 | 6.950 | 6.140 | 59,805,362 |
| 2024-04-09 | 6.870 | 7.070 | 6.810 | 6.900 | 6.096 | 81,167,209 |
| 2024-04-08 | 7.160 | 7.270 | 6.960 | 6.990 | 6.176 | 96,172,049 |
| 2024-04-03 | 6.950 | 7.210 | 6.850 | 7.140 | 6.308 | 83,144,665 |
| 2024-04-02 | 6.800 | 6.940 | 6.780 | 6.870 | 6.070 | 40,701,617 |
| 2024-04-01 | 6.670 | 6.900 | 6.630 | 6.880 | 6.078 | 70,300,135 |
| 2024-03-29 | 6.430 | 6.590 | 6.400 | 6.590 | 5.822 | 30,704,760 |
| 2024-03-28 | 6.200 | 6.550 | 6.180 | 6.390 | 5.646 | 59,322,370 |
| 2024-03-27 | 6.320 | 6.370 | 6.200 | 6.200 | 5.478 | 33,801,854 |
| 2024-03-26 | 6.370 | 6.430 | 6.240 | 6.330 | 5.593 | 37,954,112 |
| 2024-03-25 | 6.200 | 6.540 | 6.190 | 6.360 | 5.619 | 73,763,167 |
| 2024-03-22 | 6.250 | 6.410 | 6.190 | 6.230 | 5.504 | 50,329,302 |
| 2024-03-21 | 6.230 | 6.340 | 6.130 | 6.290 | 5.557 | 47,016,519 |
| 2024-03-20 | 6.120 | 6.190 | 6.080 | 6.160 | 5.442 | 30,432,259 |
| 2024-03-19 | 6.160 | 6.260 | 6.130 | 6.140 | 5.425 | 34,358,159 |
| 2024-03-18 | 6.170 | 6.210 | 6.080 | 6.160 | 5.442 | 45,518,126 |
| 2024-03-15 | 5.910 | 6.170 | 5.860 | 6.160 | 5.442 | 69,554,760 |
| 2024-03-14 | 5.970 | 6.050 | 5.900 | 5.970 | 5.275 | 41,984,400 |
| 2024-03-13 | 5.870 | 5.970 | 5.820 | 5.920 | 5.230 | 29,314,015 |
| 2024-03-12 | 5.940 | 5.940 | 5.840 | 5.870 | 5.186 | 28,993,100 |
| 2024-03-11 | 5.920 | 5.970 | 5.860 | 5.940 | 5.248 | 29,740,298 |
| 2024-03-08 | 5.900 | 5.950 | 5.800 | 5.940 | 5.248 | 36,202,807 |
| 2024-03-07 | 5.750 | 6.020 | 5.740 | 5.830 | 5.151 | 81,805,091 |
| 2024-03-06 | 5.710 | 5.770 | 5.650 | 5.720 | 5.054 | 26,322,400 |
| 2024-03-05 | 5.690 | 5.740 | 5.630 | 5.720 | 5.054 | 35,930,755 |
| 2024-03-04 | 5.640 | 5.720 | 5.580 | 5.710 | 5.045 | 38,379,781 |
| 2024-03-01 | 5.670 | 5.700 | 5.610 | 5.640 | 4.983 | 30,079,189 |
| 2024-02-29 | 5.500 | 5.670 | 5.490 | 5.670 | 5.009 | 39,106,523 |
| 2024-02-28 | 5.650 | 5.750 | 5.520 | 5.520 | 4.877 | 52,379,377 |
| 2024-02-27 | 5.640 | 5.680 | 5.580 | 5.660 | 5.001 | 37,591,305 |
| 2024-02-26 | 5.700 | 5.770 | 5.640 | 5.650 | 4.992 | 36,104,233 |
| 2024-02-23 | 5.770 | 5.800 | 5.660 | 5.740 | 5.071 | 32,969,697 |
| 2024-02-22 | 5.760 | 5.800 | 5.700 | 5.770 | 5.098 | 31,730,803 |
| 2024-02-21 | 5.810 | 5.930 | 5.750 | 5.770 | 5.098 | 36,252,501 |
| 2024-02-20 | 5.770 | 5.830 | 5.710 | 5.790 | 5.115 | 24,097,345 |
| 2024-02-19 | 5.970 | 5.970 | 5.720 | 5.820 | 5.142 | 41,234,856 |
| 2024-02-08 | 5.790 | 6.060 | 5.760 | 5.830 | 5.151 | 71,895,249 |
| 2024-02-07 | 5.390 | 5.780 | 5.360 | 5.760 | 5.089 | 69,442,636 |
| 2024-02-06 | 4.860 | 5.400 | 4.860 | 5.390 | 4.762 | 59,023,420 |
| 2024-02-05 | 4.960 | 5.090 | 4.680 | 4.910 | 4.338 | 45,382,078 |
| 2024-02-02 | 5.210 | 5.280 | 4.890 | 5.040 | 4.453 | 32,351,319 |
| 2024-02-01 | 5.180 | 5.280 | 5.110 | 5.200 | 4.594 | 27,523,077 |
| 2024-01-31 | 5.290 | 5.390 | 5.210 | 5.230 | 4.621 | 24,078,253 |
| 2024-01-30 | 5.410 | 5.500 | 5.310 | 5.320 | 4.700 | 27,137,332 |
| 2024-01-29 | 5.540 | 5.590 | 5.420 | 5.440 | 4.806 | 31,684,989 |
| 2024-01-26 | 5.530 | 5.620 | 5.500 | 5.530 | 4.886 | 29,423,783 |
| 2024-01-25 | 5.400 | 5.550 | 5.400 | 5.540 | 4.895 | 28,203,200 |
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.