Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.400	5.550	5.400	5.540	4.895	28,203,200
2024-01-24	5.380	5.510	5.250	5.430	4.797	33,211,548
2024-01-23	5.150	5.340	5.080	5.320	4.700	28,422,879
2024-01-22	5.500	5.500	5.140	5.190	4.585	27,822,432
2024-01-19	5.430	5.550	5.390	5.510	4.868	29,987,500
2024-01-18	5.610	5.640	5.290	5.450	4.815	45,038,813
2024-01-17	5.780	5.810	5.650	5.650	4.992	16,566,700
2024-01-16	5.840	5.860	5.730	5.810	5.133	15,144,000
2024-01-15	5.860	5.900	5.800	5.850	5.168	13,383,412
2024-01-12	5.820	5.960	5.820	5.880	5.195	19,969,677
2024-01-11	5.790	5.880	5.760	5.840	5.160	16,295,749
2024-01-10	5.800	5.900	5.770	5.820	5.142	16,764,476
2024-01-09	5.850	5.860	5.740	5.800	5.124	24,389,277
2024-01-08	5.900	5.940	5.830	5.830	5.151	19,698,703
2024-01-05	5.970	6.020	5.890	5.900	5.213	19,172,652
2024-01-04	6.020	6.020	5.930	5.990	5.292	23,279,437
2024-01-03	6.040	6.130	5.980	6.020	5.319	27,885,532
2024-01-02	6.000	6.130	5.980	6.080	5.372	38,590,718
2023-12-29	5.910	6.030	5.910	6.010	5.310	28,630,924
2023-12-28	5.790	6.000	5.780	5.950	5.257	46,380,437
2023-12-27	5.690	5.780	5.660	5.760	5.089	19,401,022
2023-12-26	5.700	5.770	5.670	5.680	5.018	14,926,400
2023-12-25	5.800	5.800	5.670	5.720	5.054	19,490,159
2023-12-22	5.690	5.830	5.620	5.750	5.080	38,035,043
2023-12-21	5.630	5.690	5.580	5.680	5.018	18,140,000
2023-12-20	5.610	5.700	5.600	5.640	4.983	21,945,533
2023-12-19	5.610	5.650	5.570	5.620	4.965	14,712,269
2023-12-18	5.690	5.710	5.600	5.630	4.974	16,292,000
2023-12-15	5.730	5.820	5.700	5.720	5.054	22,656,445
2023-12-14	5.790	5.860	5.680	5.700	5.036	32,747,410
2023-12-13	5.850	5.860	5.730	5.740	5.071	24,651,365
2023-12-12	5.900	5.910	5.850	5.870	5.186	15,352,000
2023-12-11	5.880	5.940	5.800	5.910	5.221	25,065,920
2023-12-08	5.890	5.940	5.840	5.940	5.248	28,040,001
2023-12-07	5.880	5.900	5.800	5.880	5.195	19,587,800
2023-12-06	5.890	5.950	5.860	5.880	5.195	22,807,889
2023-12-05	5.990	6.010	5.900	5.910	5.221	20,818,583
2023-12-04	6.040	6.110	5.990	6.010	5.310	24,396,230
2023-12-01	6.040	6.080	5.990	6.030	5.328	22,269,917
2023-11-30	6.110	6.120	6.030	6.040	5.336	23,984,383
2023-11-29	6.180	6.210	6.110	6.120	5.407	18,841,800
2023-11-28	6.150	6.190	6.100	6.180	5.460	15,381,730
2023-11-27	6.130	6.220	6.120	6.150	5.434	12,679,979
2023-11-24	6.160	6.200	6.120	6.150	5.434	13,732,051
2023-11-23	6.120	6.200	6.100	6.180	5.460	13,715,188
2023-11-22	6.230	6.230	6.120	6.140	5.425	26,697,300
2023-11-21	6.200	6.290	6.190	6.230	5.504	31,270,043
2023-11-20	6.250	6.260	6.150	6.180	5.460	21,063,397
2023-11-17	6.210	6.240	6.160	6.230	5.504	14,403,743
2023-11-16	6.260	6.260	6.180	6.210	5.487	17,915,622
2023-11-15	6.240	6.330	6.230	6.260	5.531	34,420,500
2023-11-14	6.150	6.230	6.150	6.170	5.451	19,671,420
2023-11-13	6.170	6.220	6.120	6.170	5.451	21,825,448
2023-11-10	6.190	6.210	6.160	6.180	5.460	13,411,726
2023-11-09	6.190	6.290	6.180	6.220	5.495	17,393,169
2023-11-08	6.250	6.250	6.170	6.210	5.487	20,274,316
2023-11-07	6.320	6.390	6.190	6.230	5.504	36,977,353
2023-11-06	6.500	6.550	6.310	6.350	5.610	37,837,611
2023-11-03	6.520	6.540	6.420	6.440	5.690	19,691,000
2023-11-02	6.500	6.580	6.470	6.520	5.760	18,541,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.