Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.060	7.220	6.970	7.030	6.211	54,755,878
2023-07-31	7.090	7.240	6.990	7.020	6.202	64,505,278
2023-07-28	6.730	6.990	6.660	6.920	6.114	52,801,967
2023-07-27	6.750	6.910	6.710	6.770	5.981	52,360,341
2023-07-26	6.750	6.870	6.690	6.730	5.946	44,436,783
2023-07-25	6.550	6.850	6.550	6.730	5.946	71,385,353
2023-07-24	6.450	6.530	6.400	6.510	5.752	26,793,400
2023-07-21	6.430	6.480	6.370	6.460	5.707	22,554,743
2023-07-20	6.400	6.540	6.400	6.430	5.681	36,654,235
2023-07-19	6.350	6.420	6.340	6.400	5.654	17,712,723
2023-07-18	6.400	6.420	6.290	6.370	5.628	27,848,300
2023-07-17	6.460	6.520	6.360	6.410	5.663	28,910,900
2023-07-14	6.390	6.630	6.370	6.480	5.725	61,395,684
2023-07-13	6.280	6.440	6.260	6.400	5.654	52,604,692
2023-07-12	6.210	6.280	6.190	6.240	5.513	24,249,610
2023-07-11	6.220	6.240	6.150	6.220	5.495	19,944,080
2023-07-10	6.280	6.320	6.200	6.220	5.495	35,865,700
2023-07-07	6.050	6.430	6.030	6.270	5.540	70,548,010
2023-07-06	6.250	6.250	6.070	6.090	5.381	39,203,550
2023-07-05	6.130	6.250	6.080	6.240	5.513	38,548,116
2023-07-04	6.250	6.320	6.110	6.130	5.416	35,118,702
2023-07-03	5.990	6.240	5.980	6.220	5.495	61,787,209
2023-06-30	5.910	6.070	5.860	5.990	5.292	45,910,920
2023-06-29	6.150	6.190	5.810	5.940	5.248	71,636,931
2023-06-28	6.270	6.290	6.130	6.200	5.478	24,207,286
2023-06-27	6.120	6.340	6.040	6.290	5.557	45,429,008
2023-06-26	6.130	6.160	6.070	6.090	5.381	23,395,450
2023-06-21	6.230	6.280	6.150	6.170	5.451	33,959,578
2023-06-20	6.340	6.350	6.240	6.250	5.522	33,988,743
2023-06-19	6.490	6.530	6.330	6.360	5.619	41,626,721
2023-06-16	6.400	6.570	6.390	6.540	5.778	38,404,500
2023-06-15	6.390	6.420	6.300	6.420	5.672	35,168,891
2023-06-14	6.250	6.620	6.250	6.450	5.699	71,399,437
2023-06-13	6.280	6.290	6.200	6.250	5.522	24,425,998
2023-06-12	6.280	6.330	6.210	6.290	5.557	30,917,306
2023-06-09	6.330	6.360	6.200	6.330	5.593	42,912,477
2023-06-08	6.450	6.500	6.280	6.320	5.584	52,956,899
2023-06-07	6.610	6.630	6.420	6.460	5.707	31,458,162
2023-06-06	6.660	6.740	6.550	6.570	5.805	36,019,488
2023-06-05	6.640	6.730	6.500	6.660	5.884	43,619,788
2023-06-02	6.380	6.660	6.350	6.620	5.849	54,439,323
2023-06-01	6.280	6.390	6.260	6.350	5.610	21,999,115
2023-05-31	6.380	6.380	6.280	6.300	5.566	20,647,336
2023-05-30	6.360	6.410	6.300	6.400	5.654	15,831,530
2023-05-29	6.430	6.450	6.330	6.390	5.646	16,214,115
2023-05-26	6.350	6.450	6.280	6.450	5.699	21,270,205
2023-05-25	6.370	6.390	6.250	6.360	5.619	29,731,018
2023-05-24	6.460	6.470	6.370	6.390	5.646	27,008,596
2023-05-23	6.600	6.610	6.480	6.500	5.743	26,066,338
2023-05-22	6.650	6.660	6.560	6.610	5.840	25,151,717
2023-05-19	6.630	6.670	6.510	6.650	5.875	31,199,875
2023-05-18	6.650	6.670	6.580	6.630	5.858	19,362,142
2023-05-17	6.610	6.630	6.580	6.610	5.840	14,070,998
2023-05-16	6.630	6.670	6.560	6.610	5.840	24,577,589
2023-05-15	6.550	6.610	6.450	6.600	5.831	38,475,098
2023-05-12	6.660	6.700	6.510	6.540	5.778	59,670,111
2023-05-11	6.990	7.000	6.760	6.790	5.999	65,978,152
2023-05-10	7.020	7.070	6.880	7.000	6.185	29,454,993
2023-05-09	7.130	7.220	6.980	7.010	6.193	54,459,875
2023-05-08	7.070	7.280	6.980	7.150	6.317	66,599,869

← NewerPage 14 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.