Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.380	8.600	8.170	8.450	7.285	152,386,274
2022-08-03	8.660	8.970	8.030	8.280	7.139	286,241,717
2022-08-02	8.050	8.820	7.920	8.740	7.535	480,044,911
2022-08-01	8.020	8.020	7.800	8.020	6.915	192,393,941
2022-07-29	6.650	7.290	6.630	7.290	6.285	233,899,469
2022-07-28	6.550	6.640	6.480	6.630	5.716	40,453,830
2022-07-27	6.410	6.540	6.380	6.530	5.630	27,648,804
2022-07-26	6.390	6.490	6.330	6.470	5.578	33,482,265
2022-07-25	6.560	6.670	6.420	6.430	5.544	39,415,680
2022-07-22	6.670	6.720	6.410	6.510	5.613	65,506,893
2022-07-21	6.750	6.760	6.620	6.670	5.751	66,391,614
2022-07-20	7.000	7.020	6.790	6.810	5.871	84,990,536
2022-07-19	7.050	7.280	7.010	7.010	6.044	77,627,097
2022-07-18	6.680	7.000	6.640	6.960	6.001	60,399,365
2022-07-15	6.910	6.920	6.630	6.650	5.734	72,218,703
2022-07-14	7.220	7.280	6.910	6.960	6.001	106,837,148
2022-07-13	6.860	7.290	6.730	7.260	6.259	104,978,692
2022-07-12	6.630	7.100	6.630	6.840	5.897	87,826,720
2022-07-11	6.430	6.730	6.340	6.680	5.759	64,422,296
2022-07-08	6.380	6.500	6.370	6.440	5.552	34,151,883
2022-07-07	6.380	6.490	6.330	6.360	5.484	51,425,892
2022-07-06	6.490	6.490	6.300	6.330	5.458	46,114,351
2022-07-05	6.500	6.730	6.490	6.630	5.716	46,081,468
2022-07-04	6.470	6.530	6.420	6.510	5.613	19,830,195
2022-07-01	6.500	6.510	6.410	6.480	5.587	23,329,885
2022-06-30	6.580	6.600	6.500	6.530	5.630	35,744,641
2022-06-29	6.770	6.780	6.560	6.580	5.673	36,150,475
2022-06-28	6.570	6.780	6.540	6.780	5.846	46,777,358
2022-06-27	6.550	6.590	6.510	6.550	5.647	26,835,629
2022-06-24	6.570	6.600	6.500	6.530	5.630	25,767,960
2022-06-23	6.470	6.620	6.420	6.570	5.665	27,272,302
2022-06-22	6.550	6.580	6.470	6.480	5.587	32,661,602
2022-06-21	6.750	6.760	6.530	6.580	5.673	46,076,457
2022-06-20	7.080	7.080	6.830	6.900	5.777	50,923,202
2022-06-17	7.010	7.130	6.930	7.090	5.936	36,170,197
2022-06-16	7.170	7.300	7.050	7.090	5.936	42,824,505
2022-06-15	7.000	7.290	7.000	7.120	5.961	58,907,896
2022-06-14	7.100	7.100	6.700	7.050	5.902	80,700,497
2022-06-13	7.260	7.450	7.120	7.190	6.019	49,333,675
2022-06-10	6.990	7.300	6.920	7.270	6.086	69,337,382
2022-06-09	7.210	7.260	6.980	7.090	5.936	40,082,600
2022-06-08	7.190	7.280	6.970	7.270	6.086	52,952,076
2022-06-07	7.250	7.360	7.120	7.170	6.003	32,670,109
2022-06-06	7.080	7.300	7.070	7.280	6.095	50,616,508
2022-06-02	7.000	7.090	6.960	7.070	5.919	26,628,769
2022-06-01	7.090	7.090	6.940	7.030	5.885	32,430,035
2022-05-31	7.090	7.180	7.020	7.180	6.011	26,235,520
2022-05-30	7.080	7.130	7.030	7.120	5.961	19,190,079
2022-05-27	7.180	7.180	7.010	7.070	5.919	22,601,001
2022-05-26	7.080	7.220	6.970	7.140	5.978	27,690,510
2022-05-25	7.000	7.110	6.930	7.090	5.936	27,120,840
2022-05-24	7.270	7.330	7.030	7.040	5.894	46,243,308
2022-05-23	7.370	7.440	7.150	7.370	6.170	70,013,886
2022-05-20	6.900	7.360	6.810	7.360	6.162	86,746,907
2022-05-19	6.600	6.700	6.500	6.690	5.601	28,375,371
2022-05-18	6.790	6.810	6.690	6.710	5.618	17,052,560
2022-05-17	6.800	6.830	6.670	6.800	5.693	19,951,160
2022-05-16	6.790	6.930	6.750	6.810	5.701	20,192,521
2022-05-13	6.770	6.790	6.620	6.760	5.659	23,005,343
2022-05-12	6.800	6.870	6.640	6.740	5.643	18,643,288

← NewerPage 18 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.