Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.800	8.940	8.630	8.860	7.639	36,705,040
2023-02-03	8.980	8.990	8.790	8.980	7.742	34,404,260
2023-02-02	9.080	9.140	8.970	9.050	7.803	28,141,967
2023-02-01	9.040	9.120	8.970	9.030	7.786	26,407,549
2023-01-31	8.830	9.040	8.770	9.000	7.760	37,425,947
2023-01-30	9.000	9.050	8.780	8.850	7.630	32,728,186
2023-01-20	8.610	8.990	8.510	8.910	7.682	41,449,582
2023-01-19	8.500	8.670	8.300	8.640	7.449	35,817,510
2023-01-18	8.480	8.690	8.450	8.580	7.398	27,879,101
2023-01-17	8.310	8.530	8.250	8.470	7.303	27,638,347
2023-01-16	8.240	8.380	8.220	8.330	7.182	28,605,152
2023-01-13	8.180	8.270	8.020	8.180	7.053	21,819,798
2023-01-12	8.280	8.500	8.140	8.160	7.035	29,477,197
2023-01-11	8.190	8.380	8.190	8.270	7.130	25,119,290
2023-01-10	8.260	8.440	8.140	8.280	7.139	43,379,235
2023-01-09	7.870	8.400	7.870	8.130	7.010	48,358,923
2023-01-06	7.700	8.000	7.700	7.850	6.768	28,836,461
2023-01-05	7.960	8.140	7.630	7.740	6.673	40,776,351
2023-01-04	7.840	8.140	7.700	7.960	6.863	36,490,466
2023-01-03	7.670	7.900	7.500	7.790	6.716	31,967,511
2022-12-30	7.810	7.880	7.650	7.720	6.656	18,123,156
2022-12-29	7.810	7.880	7.690	7.800	6.725	18,989,203
2022-12-28	7.930	8.000	7.780	7.880	6.794	26,895,129
2022-12-27	7.880	8.100	7.860	8.000	6.897	31,038,566
2022-12-26	7.780	7.890	7.660	7.860	6.777	22,894,342
2022-12-23	7.730	7.880	7.630	7.860	6.777	16,825,139
2022-12-22	8.010	8.070	7.710	7.800	6.725	31,331,782
2022-12-21	8.110	8.170	7.920	8.000	6.897	20,828,704
2022-12-20	8.110	8.240	7.960	8.030	6.923	31,880,078
2022-12-19	8.300	8.340	8.070	8.140	7.018	35,635,788
2022-12-16	8.210	8.410	8.140	8.270	7.130	29,188,117
2022-12-15	8.420	8.420	8.080	8.260	7.122	45,600,172
2022-12-14	8.350	8.610	8.320	8.430	7.268	50,910,219
2022-12-13	8.410	8.560	8.230	8.280	7.139	38,927,239
2022-12-12	8.380	8.630	8.280	8.450	7.285	66,728,192
2022-12-09	7.750	8.530	7.700	8.530	7.354	118,616,927
2022-12-08	7.690	7.820	7.620	7.750	6.682	27,279,023
2022-12-07	7.940	7.940	7.650	7.750	6.682	42,363,965
2022-12-06	7.780	8.000	7.600	7.940	6.846	84,433,625
2022-12-05	7.330	7.950	7.280	7.860	6.777	112,847,128
2022-12-02	7.450	7.450	7.190	7.230	6.234	32,191,252
2022-12-01	7.300	7.480	7.250	7.400	6.380	67,087,472
2022-11-30	7.240	7.330	7.070	7.150	6.165	38,060,961
2022-11-29	6.910	7.230	6.890	7.210	6.216	59,019,729
2022-11-28	6.960	6.960	6.730	6.870	5.923	35,690,707
2022-11-25	6.980	7.110	6.910	7.040	6.070	30,842,594
2022-11-24	6.960	7.020	6.920	7.010	6.044	20,197,130
2022-11-23	6.990	7.070	6.860	6.920	5.966	25,196,400
2022-11-22	6.980	7.140	6.930	6.990	6.027	28,198,623
2022-11-21	6.930	7.070	6.840	7.040	6.070	25,157,905
2022-11-18	7.140	7.150	6.980	6.990	6.027	40,336,603
2022-11-17	7.250	7.270	7.060	7.140	6.156	33,068,382
2022-11-16	7.420	7.420	7.200	7.280	6.277	39,277,835
2022-11-15	7.150	7.490	7.040	7.410	6.389	56,241,131
2022-11-14	7.390	7.650	7.120	7.190	6.199	95,749,663
2022-11-11	7.130	7.310	7.060	7.280	6.277	84,138,889
2022-11-10	6.970	7.050	6.900	6.980	6.018	28,101,122
2022-11-09	7.070	7.210	6.990	7.050	6.078	47,999,577
2022-11-08	6.990	7.060	6.930	7.040	6.070	40,289,025
2022-11-07	7.000	7.100	6.880	7.000	6.035	65,342,625

← NewerPage 16 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.