Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.720	6.950	6.720	6.830	5.718	31,657,250
2022-05-10	6.460	6.740	6.370	6.720	5.626	27,715,018
2022-05-09	6.590	6.710	6.520	6.580	5.509	22,378,355
2022-05-06	6.700	6.750	6.610	6.640	5.559	22,437,200
2022-05-05	6.790	6.970	6.750	6.910	5.785	26,951,253
2022-04-29	6.770	6.930	6.750	6.870	5.752	35,022,199
2022-04-28	6.860	6.950	6.640	6.730	5.634	31,679,743
2022-04-27	6.300	6.980	6.230	6.940	5.810	36,334,314
2022-04-26	7.010	7.070	6.440	6.450	5.400	38,212,473
2022-04-25	7.500	7.500	7.010	7.080	5.927	41,377,198
2022-04-22	7.540	7.740	7.420	7.680	6.430	22,213,200
2022-04-21	7.770	7.840	7.600	7.620	6.379	27,252,308
2022-04-20	7.920	7.970	7.710	7.760	6.497	30,395,389
2022-04-19	7.910	8.140	7.890	8.030	6.723	26,999,133
2022-04-18	8.130	8.160	7.810	7.880	6.597	42,248,098
2022-04-15	8.300	8.580	8.190	8.250	6.907	53,606,163
2022-04-14	8.190	8.370	8.100	8.250	6.907	41,756,768
2022-04-13	7.650	8.360	7.630	8.190	6.857	71,596,540
2022-04-12	7.670	7.790	7.440	7.790	6.522	37,588,621
2022-04-11	8.080	8.080	7.670	7.740	6.480	36,989,200
2022-04-08	8.180	8.280	7.850	8.040	6.731	48,264,952
2022-04-07	8.260	8.430	8.150	8.230	6.890	52,177,330
2022-04-06	7.770	8.440	7.730	8.330	6.974	64,730,390
2022-04-01	7.670	7.850	7.620	7.840	6.564	24,764,450
2022-03-31	7.700	7.890	7.670	7.720	6.463	36,123,890
2022-03-30	7.680	7.730	7.550	7.690	6.438	38,969,213
2022-03-29	7.880	7.920	7.720	7.780	6.513	17,518,648
2022-03-28	7.720	8.000	7.520	7.880	6.597	36,658,276
2022-03-25	7.890	7.980	7.770	7.780	6.513	24,721,061
2022-03-24	8.010	8.110	7.880	7.940	6.647	30,836,739
2022-03-23	8.060	8.080	7.890	7.920	6.631	35,448,304
2022-03-22	7.960	8.240	7.920	8.120	6.798	35,422,090
2022-03-21	7.950	8.070	7.800	7.960	6.664	33,051,439
2022-03-18	7.650	7.900	7.580	7.870	6.589	38,282,325
2022-03-17	7.540	7.710	7.500	7.570	6.338	36,086,084
2022-03-16	7.370	7.500	7.070	7.450	6.237	44,408,434
2022-03-15	7.740	7.740	7.230	7.240	6.061	64,837,924
2022-03-14	8.130	8.230	7.890	7.900	6.614	48,087,159
2022-03-11	8.290	8.380	7.890	8.310	6.957	54,519,149
2022-03-10	8.410	8.600	8.240	8.360	6.999	73,498,324
2022-03-09	8.810	9.020	8.190	8.480	7.099	82,933,170
2022-03-08	9.540	9.540	8.910	9.100	7.618	90,181,053
2022-03-07	10.070	10.110	9.730	9.900	8.288	48,166,513
2022-03-04	10.040	10.210	9.760	9.870	8.263	55,060,064
2022-03-03	9.870	10.130	9.720	10.000	8.372	104,099,258
2022-03-02	9.450	10.050	9.400	9.700	8.121	112,157,060
2022-03-01	9.440	9.480	9.100	9.230	7.727	47,575,329
2022-02-28	9.470	9.520	9.250	9.490	7.945	46,273,190
2022-02-25	9.120	9.530	9.010	9.330	7.811	81,337,290
2022-02-24	8.950	9.330	8.920	9.180	7.685	78,364,751
2022-02-23	9.000	9.070	8.860	9.020	7.551	44,385,009
2022-02-22	9.100	9.190	8.930	9.160	7.669	38,598,451
2022-02-21	9.300	9.300	8.940	9.080	7.602	60,489,100
2022-02-18	8.920	9.380	8.910	9.310	7.794	43,821,388
2022-02-17	9.030	9.150	8.880	9.080	7.602	52,419,878
2022-02-16	8.900	9.100	8.770	8.970	7.510	36,528,228
2022-02-15	8.970	9.010	8.760	8.930	7.476	29,504,028
2022-02-14	9.120	9.330	8.800	8.940	7.485	49,150,997
2022-02-11	9.080	9.540	9.030	9.200	7.702	67,811,382
2022-02-10	9.660	9.670	9.160	9.270	7.761	77,068,735

← NewerPage 19 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.