Tianshan Aluminum Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.770 | 7.820 | 7.660 | 7.790 | 6.370 | 29,066,618 |
| 2021-11-08 | 7.790 | 7.900 | 7.690 | 7.730 | 6.321 | 40,752,000 |
| 2021-11-05 | 7.900 | 8.020 | 7.750 | 7.770 | 6.354 | 51,218,591 |
| 2021-11-04 | 8.220 | 8.250 | 8.080 | 8.130 | 6.648 | 33,577,833 |
| 2021-11-03 | 8.140 | 8.300 | 8.100 | 8.230 | 6.730 | 31,576,737 |
| 2021-11-02 | 8.400 | 8.470 | 8.020 | 8.140 | 6.656 | 48,396,356 |
| 2021-11-01 | 8.380 | 8.510 | 8.340 | 8.390 | 6.861 | 38,502,495 |
| 2021-10-29 | 8.500 | 8.590 | 8.330 | 8.370 | 6.845 | 34,600,473 |
| 2021-10-28 | 8.560 | 8.780 | 8.350 | 8.420 | 6.885 | 38,926,707 |
| 2021-10-27 | 8.830 | 8.850 | 8.580 | 8.660 | 7.082 | 41,521,807 |
| 2021-10-26 | 9.050 | 9.070 | 8.800 | 8.870 | 7.253 | 45,862,921 |
| 2021-10-25 | 9.000 | 9.140 | 8.890 | 9.030 | 7.384 | 34,172,656 |
| 2021-10-22 | 9.440 | 9.530 | 8.960 | 9.080 | 7.425 | 70,997,654 |
| 2021-10-21 | 9.520 | 9.750 | 9.470 | 9.620 | 7.867 | 38,960,159 |
| 2021-10-20 | 9.670 | 9.730 | 9.440 | 9.500 | 7.769 | 60,000,608 |
| 2021-10-19 | 9.780 | 9.990 | 9.740 | 9.870 | 8.071 | 34,955,256 |
| 2021-10-18 | 9.760 | 9.950 | 9.320 | 9.900 | 8.096 | 53,547,769 |
| 2021-10-15 | 9.710 | 9.790 | 9.510 | 9.700 | 7.932 | 46,568,517 |
| 2021-10-14 | 9.370 | 9.670 | 9.300 | 9.580 | 7.834 | 30,667,464 |
← NewerPage 21 of 21 · 1,219 trading days
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.