Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.570	6.870	6.520	6.820	5.880	61,825,692
2022-11-03	6.410	6.600	6.400	6.550	5.647	31,963,464
2022-11-02	6.350	6.540	6.300	6.500	5.604	53,655,331
2022-11-01	6.260	6.380	6.240	6.370	5.492	42,113,603
2022-10-31	6.300	6.380	6.190	6.240	5.380	42,013,763
2022-10-28	6.650	6.670	6.300	6.300	5.432	80,792,077
2022-10-27	6.830	6.950	6.790	6.860	5.915	56,972,083
2022-10-26	6.670	6.850	6.580	6.780	5.846	50,899,948
2022-10-25	6.630	6.650	6.430	6.650	5.734	42,681,073
2022-10-24	6.650	6.790	6.620	6.670	5.751	39,008,447
2022-10-21	6.820	6.860	6.610	6.660	5.742	35,526,994
2022-10-20	6.820	6.920	6.680	6.780	5.846	40,513,286
2022-10-19	6.960	7.010	6.850	6.870	5.923	36,244,238
2022-10-18	7.040	7.150	6.930	7.010	6.044	49,250,666
2022-10-17	6.990	7.040	6.850	7.030	6.061	50,767,435
2022-10-14	6.970	7.140	6.900	7.110	6.130	62,562,017
2022-10-13	7.130	7.260	6.880	6.920	5.966	80,935,755
2022-10-12	6.880	7.020	6.680	7.010	6.044	48,512,137
2022-10-11	6.990	7.150	6.820	6.920	5.966	47,847,083
2022-10-10	7.230	7.280	6.950	7.000	6.035	47,201,527
2022-09-30	7.010	7.360	6.990	7.160	6.173	81,737,061
2022-09-29	7.160	7.200	6.900	6.960	6.001	59,872,741
2022-09-28	7.360	7.380	6.920	6.950	5.992	75,819,831
2022-09-27	7.960	8.040	7.260	7.470	6.441	110,235,301
2022-09-26	8.100	8.180	7.880	7.930	6.837	46,172,400
2022-09-23	8.610	8.650	8.150	8.230	7.096	59,537,331
2022-09-22	8.510	8.760	8.510	8.610	7.423	50,231,187
2022-09-21	8.500	8.880	8.480	8.620	7.432	68,587,059
2022-09-20	8.710	8.990	8.500	8.630	7.441	68,316,569
2022-09-19	8.310	8.860	8.230	8.680	7.484	83,633,360
2022-09-16	8.630	8.680	8.310	8.380	7.225	77,157,072
2022-09-15	9.250	9.280	8.360	8.590	7.406	146,005,447
2022-09-14	9.000	9.530	8.880	9.060	7.811	148,383,135
2022-09-13	8.960	9.290	8.790	9.080	7.829	177,993,562
2022-09-09	8.410	9.140	8.410	8.900	7.673	262,182,880
2022-09-08	8.760	8.870	8.280	8.310	7.165	177,173,943
2022-09-07	7.610	8.310	7.560	8.310	7.165	55,780,881
2022-09-06	7.380	7.580	7.330	7.550	6.509	44,506,686
2022-09-05	7.390	7.620	7.310	7.380	6.363	37,562,250
2022-09-02	7.390	7.510	7.360	7.400	6.380	25,457,474
2022-09-01	7.610	7.650	7.370	7.440	6.415	47,370,879
2022-08-31	8.110	8.110	7.550	7.660	6.604	67,059,836
2022-08-30	8.380	8.390	8.000	8.150	7.027	56,165,173
2022-08-29	8.000	8.430	7.940	8.390	7.234	76,679,096
2022-08-26	8.170	8.440	8.070	8.140	7.018	43,066,194
2022-08-25	8.410	8.450	7.950	8.240	7.104	96,096,729
2022-08-24	8.770	8.860	8.340	8.400	7.242	58,443,402
2022-08-23	8.770	8.950	8.450	8.660	7.467	70,224,704
2022-08-22	8.160	8.790	8.160	8.780	7.570	92,892,790
2022-08-19	8.560	8.580	8.260	8.300	7.156	85,768,738
2022-08-18	8.700	8.890	8.560	8.650	7.458	82,128,610
2022-08-17	8.820	8.900	8.660	8.690	7.492	74,003,670
2022-08-16	8.720	8.940	8.580	8.800	7.587	97,210,048
2022-08-15	8.600	8.840	8.370	8.790	7.579	109,162,747
2022-08-12	8.570	8.760	8.500	8.520	7.346	76,794,870
2022-08-11	8.610	8.820	8.470	8.700	7.501	106,850,858
2022-08-10	8.600	8.960	8.310	8.530	7.354	110,345,409
2022-08-09	8.420	8.750	8.310	8.440	7.277	96,647,984
2022-08-08	8.300	8.670	8.070	8.600	7.415	116,659,800
2022-08-05	8.440	8.480	7.960	8.390	7.234	150,691,715

← NewerPage 17 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.