Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.540	6.550	6.430	6.520	5.760	18,602,800
2023-10-31	6.460	6.490	6.370	6.480	5.725	34,759,785
2023-10-30	6.240	6.450	6.240	6.370	5.628	28,457,200
2023-10-27	6.100	6.280	6.070	6.230	5.504	31,220,988
2023-10-26	6.070	6.110	6.000	6.090	5.381	18,256,289
2023-10-25	6.100	6.280	6.080	6.080	5.372	28,118,912
2023-10-24	5.960	6.040	5.910	6.020	5.319	25,992,253
2023-10-23	6.110	6.140	5.900	5.920	5.230	23,556,773
2023-10-20	6.180	6.240	6.130	6.140	5.425	18,477,973
2023-10-19	6.250	6.280	6.190	6.210	5.487	12,811,064
2023-10-18	6.320	6.330	6.240	6.250	5.522	11,137,700
2023-10-17	6.320	6.350	6.280	6.310	5.575	11,223,900
2023-10-16	6.360	6.430	6.290	6.310	5.575	20,325,429
2023-10-13	6.500	6.510	6.380	6.410	5.663	18,004,964
2023-10-12	6.500	6.590	6.460	6.540	5.778	14,043,010
2023-10-11	6.620	6.630	6.460	6.470	5.716	21,011,420
2023-10-10	6.580	6.640	6.560	6.620	5.849	18,406,784
2023-10-09	6.500	6.640	6.380	6.600	5.831	19,205,873
2023-09-28	6.590	6.640	6.520	6.550	5.787	13,263,900
2023-09-27	6.530	6.670	6.520	6.550	5.787	14,725,300
2023-09-26	6.520	6.620	6.520	6.540	5.778	13,297,803
2023-09-25	6.680	6.750	6.520	6.540	5.778	24,457,349
2023-09-22	6.700	6.780	6.530	6.720	5.937	36,327,481
2023-09-21	6.730	6.770	6.680	6.710	5.928	14,347,503
2023-09-20	6.710	6.760	6.680	6.710	5.928	15,125,241
2023-09-19	6.780	6.810	6.720	6.760	5.972	15,245,374
2023-09-18	6.780	6.850	6.630	6.810	6.017	21,845,180
2023-09-15	6.860	6.970	6.740	6.810	6.017	28,347,864
2023-09-14	6.720	6.890	6.700	6.820	6.025	26,543,903
2023-09-13	6.710	6.790	6.660	6.750	5.964	22,624,204
2023-09-12	6.910	6.980	6.730	6.740	5.955	23,167,800
2023-09-11	6.730	6.960	6.690	6.920	6.114	38,439,676
2023-09-08	6.770	6.790	6.580	6.710	5.928	31,134,300
2023-09-07	6.970	6.980	6.770	6.810	6.017	27,256,594
2023-09-06	6.920	6.990	6.820	6.970	6.158	27,926,785
2023-09-05	7.060	7.070	6.860	6.950	6.140	53,061,374
2023-09-04	6.950	7.270	6.880	7.090	6.264	107,738,963
2023-09-01	6.350	6.870	6.330	6.810	6.017	91,521,561
2023-08-31	6.490	6.530	6.300	6.320	5.584	21,801,083
2023-08-30	6.390	6.560	6.380	6.440	5.690	26,097,088
2023-08-29	6.300	6.450	6.290	6.420	5.672	23,712,200
2023-08-28	6.530	6.560	6.280	6.320	5.584	22,311,085
2023-08-25	6.300	6.320	6.180	6.220	5.495	15,899,736
2023-08-24	6.280	6.420	6.250	6.320	5.584	17,274,632
2023-08-23	6.370	6.390	6.240	6.240	5.513	14,000,344
2023-08-22	6.390	6.450	6.290	6.370	5.628	22,660,542
2023-08-21	6.490	6.540	6.350	6.350	5.610	25,664,155
2023-08-18	6.640	6.680	6.490	6.500	5.743	18,084,739
2023-08-17	6.620	6.680	6.540	6.640	5.866	12,224,061
2023-08-16	6.700	6.730	6.630	6.650	5.875	11,095,300
2023-08-15	6.680	6.750	6.610	6.680	5.902	15,285,275
2023-08-14	6.620	6.700	6.530	6.670	5.893	19,080,939
2023-08-11	6.830	6.860	6.680	6.680	5.902	17,091,226
2023-08-10	6.780	6.850	6.770	6.830	6.034	13,259,273
2023-08-09	6.860	6.870	6.770	6.800	6.008	14,960,314
2023-08-08	6.860	6.940	6.760	6.890	6.087	20,590,980
2023-08-07	6.880	6.950	6.840	6.880	6.078	14,785,300
2023-08-04	6.940	7.050	6.900	6.920	6.114	27,869,823
2023-08-03	6.920	6.950	6.830	6.910	6.105	34,796,358
2023-08-02	6.970	7.060	6.940	6.990	6.176	26,581,453

← NewerPage 13 of 21 · 1,219 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.