Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.130	7.190	6.980	7.020	6.202	55,983,902
2023-05-04	7.220	7.240	7.060	7.100	6.273	41,175,000
2023-04-28	7.180	7.340	7.130	7.250	6.405	34,986,159
2023-04-27	7.360	7.380	7.200	7.240	6.397	37,312,148
2023-04-26	7.310	7.630	7.210	7.440	6.573	37,383,120
2023-04-25	7.690	7.730	7.290	7.380	6.520	47,085,169
2023-04-24	7.710	7.900	7.600	7.670	6.776	41,798,732
2023-04-21	7.930	8.010	7.730	7.730	6.829	27,934,299
2023-04-20	7.960	7.970	7.740	7.950	7.024	41,130,644
2023-04-19	8.130	8.190	7.880	7.970	7.041	52,541,076
2023-04-18	8.430	8.470	8.170	8.290	7.148	58,857,948
2023-04-17	8.000	8.480	7.910	8.450	7.285	104,137,171
2023-04-14	7.700	8.030	7.650	7.940	6.846	93,217,243
2023-04-13	7.500	7.730	7.490	7.590	6.544	54,973,284
2023-04-12	7.500	7.650	7.430	7.530	6.492	51,404,872
2023-04-11	7.300	7.440	7.220	7.440	6.415	33,549,927
2023-04-10	7.220	7.420	7.180	7.320	6.311	49,492,060
2023-04-07	7.350	7.380	7.160	7.220	6.225	63,800,459
2023-04-06	7.420	7.460	7.330	7.360	6.346	35,395,864
2023-04-04	7.520	7.530	7.370	7.440	6.415	41,930,602
2023-04-03	7.530	7.600	7.380	7.560	6.518	46,735,021
2023-03-31	7.560	7.660	7.560	7.590	6.544	26,461,958
2023-03-30	7.490	7.620	7.400	7.580	6.535	29,417,385
2023-03-29	7.630	7.660	7.450	7.490	6.458	33,223,083
2023-03-28	7.690	7.780	7.580	7.600	6.553	38,114,892
2023-03-27	7.910	7.910	7.650	7.720	6.656	55,792,174
2023-03-24	7.700	8.040	7.580	7.950	6.854	67,284,175
2023-03-23	7.450	7.800	7.370	7.650	6.596	67,759,251
2023-03-22	7.530	7.720	7.460	7.470	6.441	62,805,767
2023-03-21	7.570	7.590	7.300	7.480	6.449	61,553,545
2023-03-20	7.790	7.790	7.360	7.540	6.501	96,410,200
2023-03-17	7.670	7.890	7.520	7.800	6.725	64,303,966
2023-03-16	8.200	8.200	7.510	7.590	6.544	128,426,556
2023-03-15	8.380	8.500	8.320	8.330	7.182	31,376,742
2023-03-14	8.460	8.630	8.200	8.360	7.208	42,903,976
2023-03-13	8.480	8.690	8.340	8.450	7.285	42,553,601
2023-03-10	8.450	8.540	8.350	8.490	7.320	29,511,692
2023-03-09	8.540	8.620	8.450	8.520	7.346	26,800,356
2023-03-08	8.620	8.630	8.460	8.560	7.380	36,702,677
2023-03-07	8.830	9.060	8.690	8.730	7.527	39,471,286
2023-03-06	8.900	9.000	8.630	8.830	7.613	55,541,152
2023-03-03	8.500	8.880	8.420	8.850	7.630	56,683,309
2023-03-02	8.680	8.700	8.470	8.520	7.346	34,739,486
2023-03-01	8.300	8.820	8.220	8.700	7.501	63,776,799
2023-02-28	8.330	8.380	8.150	8.300	7.156	44,786,099
2023-02-27	8.470	8.520	8.280	8.320	7.173	50,546,364
2023-02-24	9.000	9.000	8.520	8.580	7.398	66,374,552
2023-02-23	9.090	9.230	8.880	9.010	7.768	54,954,192
2023-02-22	8.950	9.440	8.950	9.090	7.837	104,579,852
2023-02-21	8.810	9.350	8.810	9.070	7.820	135,218,221
2023-02-20	8.800	9.050	8.690	9.050	7.803	158,368,076
2023-02-17	8.180	8.370	8.160	8.230	7.096	35,088,771
2023-02-16	8.290	8.340	8.060	8.140	7.018	40,969,133
2023-02-15	8.640	8.670	8.240	8.280	7.139	68,731,344
2023-02-14	8.510	8.890	8.510	8.640	7.449	63,820,002
2023-02-13	8.500	8.650	8.340	8.510	7.337	53,552,082
2023-02-10	8.680	8.700	8.470	8.520	7.346	36,256,167
2023-02-09	8.680	8.760	8.610	8.670	7.475	25,917,520
2023-02-08	8.880	8.940	8.650	8.700	7.501	34,317,084
2023-02-07	9.030	9.050	8.770	8.870	7.648	26,623,878

← NewerPage 15 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.