Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.380	9.690	9.050	9.330	7.811	110,330,713
2022-02-08	8.720	9.100	8.660	9.000	7.535	43,327,488
2022-02-07	8.400	8.790	8.350	8.720	7.300	36,726,355
2022-01-28	8.700	8.700	8.110	8.230	6.890	30,171,708
2022-01-27	8.780	8.780	8.410	8.550	7.158	22,022,907
2022-01-26	8.270	8.740	8.270	8.710	7.292	40,131,463
2022-01-25	8.800	8.820	8.200	8.270	6.924	37,195,176
2022-01-24	8.790	8.850	8.600	8.720	7.300	16,970,843
2022-01-21	8.890	9.050	8.750	8.900	7.451	29,762,829
2022-01-20	9.020	9.130	8.870	8.900	7.451	26,135,153
2022-01-19	8.900	9.180	8.870	9.070	7.593	40,473,634
2022-01-18	8.790	8.950	8.730	8.900	7.451	32,916,050
2022-01-17	8.610	8.810	8.510	8.750	7.325	27,396,282
2022-01-14	8.790	8.810	8.660	8.730	7.309	30,837,139
2022-01-13	9.050	9.220	8.830	8.850	7.409	41,618,870
2022-01-12	9.240	9.290	8.920	9.100	7.618	49,273,903
2022-01-11	8.860	9.160	8.810	9.150	7.660	80,479,504
2022-01-10	8.420	9.040	8.420	8.870	7.426	80,225,809
2022-01-07	8.250	8.520	8.240	8.410	7.041	39,698,628
2022-01-06	8.130	8.330	8.100	8.230	6.890	26,643,660
2022-01-05	8.140	8.200	8.050	8.100	6.781	19,292,522
2022-01-04	8.150	8.200	8.080	8.170	6.840	20,873,159
2021-12-31	8.240	8.290	8.150	8.150	6.823	20,337,581
2021-12-30	8.140	8.370	8.120	8.260	6.915	29,559,129
2021-12-29	8.120	8.180	8.040	8.100	6.781	16,568,539
2021-12-28	8.200	8.240	7.960	8.120	6.798	26,214,709
2021-12-27	8.450	8.460	8.150	8.200	6.865	40,913,421
2021-12-24	8.560	8.590	8.450	8.500	7.116	33,425,144
2021-12-23	8.540	8.770	8.510	8.640	7.233	57,229,042
2021-12-22	8.500	8.500	8.340	8.390	7.024	26,999,235
2021-12-21	8.520	8.630	8.380	8.610	7.041	24,794,344
2021-12-20	8.730	8.830	8.530	8.570	7.008	36,541,126
2021-12-17	8.650	8.990	8.580	8.760	7.163	66,536,542
2021-12-16	8.350	8.540	8.310	8.510	6.959	39,456,761
2021-12-15	8.370	8.400	8.300	8.320	6.804	21,701,191
2021-12-14	8.550	8.550	8.320	8.360	6.836	35,739,805
2021-12-13	8.540	8.630	8.420	8.560	7.000	49,099,599
2021-12-10	8.300	8.580	8.270	8.540	6.984	65,975,913
2021-12-09	8.330	8.400	8.280	8.360	6.836	34,421,675
2021-12-08	8.420	8.530	8.300	8.390	6.861	47,364,433
2021-12-07	8.350	8.490	8.120	8.260	6.755	51,247,583
2021-12-06	8.130	8.620	8.120	8.350	6.828	78,394,096
2021-12-03	8.090	8.200	7.920	8.100	6.624	30,849,201
2021-12-02	8.230	8.240	8.080	8.090	6.616	29,598,988
2021-12-01	8.170	8.280	8.060	8.270	6.763	27,551,223
2021-11-30	8.300	8.500	8.120	8.180	6.689	60,687,590
2021-11-29	8.070	8.360	7.950	8.320	6.804	31,770,544
2021-11-26	8.340	8.400	8.280	8.290	6.779	25,303,086
2021-11-25	8.490	8.490	8.310	8.340	6.820	26,367,217
2021-11-24	8.350	8.500	8.270	8.460	6.918	33,013,573
2021-11-23	8.350	8.550	8.280	8.350	6.828	41,343,418
2021-11-22	8.460	8.510	8.230	8.310	6.795	48,014,074
2021-11-19	8.130	8.580	7.980	8.450	6.910	71,088,133
2021-11-18	7.890	8.170	7.840	8.070	6.599	57,389,463
2021-11-17	7.760	7.910	7.710	7.880	6.444	29,529,088
2021-11-16	7.950	8.020	7.820	7.850	6.419	34,719,711
2021-11-15	7.930	8.040	7.810	7.980	6.526	38,872,342
2021-11-12	7.980	8.320	7.870	7.960	6.509	83,141,885
2021-11-11	7.720	7.870	7.690	7.820	6.395	41,475,099
2021-11-10	7.730	7.780	7.480	7.730	6.321	44,305,438

← NewerPage 20 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.