Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.870	8.940	8.770	8.850	8.147	29,517,050
2025-01-21	8.910	8.970	8.720	8.880	8.174	42,938,579
2025-01-20	8.780	8.880	8.710	8.780	8.082	45,034,607
2025-01-17	8.880	8.890	8.690	8.720	8.027	74,943,032
2025-01-16	8.890	8.960	8.780	8.940	8.230	64,361,978
2025-01-15	8.690	8.760	8.520	8.710	8.018	56,711,579
2025-01-14	8.480	8.700	8.420	8.670	7.981	71,960,715
2025-01-13	8.120	8.570	8.120	8.560	7.880	97,783,378
2025-01-10	8.060	8.290	8.010	8.200	7.548	58,611,320
2025-01-09	7.950	8.060	7.920	7.980	7.346	28,535,601
2025-01-08	8.120	8.180	7.810	8.000	7.364	57,766,517
2025-01-07	7.920	8.160	7.790	8.130	7.484	60,565,220
2025-01-06	7.860	8.100	7.780	7.920	7.291	67,143,897
2025-01-03	7.760	8.230	7.750	7.840	7.217	86,003,313
2025-01-02	7.880	8.000	7.690	7.760	7.143	54,340,568
2024-12-31	8.050	8.090	7.870	7.870	7.245	39,056,260
2024-12-30	7.990	8.120	7.960	8.060	7.419	34,311,791
2024-12-27	7.960	8.060	7.910	8.010	7.373	27,380,480
2024-12-26	8.000	8.080	7.940	7.960	7.327	28,318,620
2024-12-25	8.040	8.070	7.860	8.050	7.410	47,295,125
2024-12-24	8.070	8.110	7.890	8.030	7.392	57,772,824
2024-12-23	8.290	8.400	8.060	8.080	7.438	56,784,448
2024-12-20	8.300	8.350	8.190	8.230	7.576	31,729,143
2024-12-19	8.200	8.330	8.130	8.300	7.640	30,474,796
2024-12-18	8.230	8.440	8.220	8.280	7.622	34,487,016
2024-12-17	8.430	8.510	8.180	8.220	7.567	42,959,987
2024-12-16	8.350	8.520	8.300	8.450	7.778	54,570,410
2024-12-13	8.400	8.520	8.210	8.350	7.686	70,476,280
2024-12-12	8.450	8.560	8.400	8.430	7.760	53,962,592
2024-12-11	8.220	8.660	8.160	8.440	7.769	73,156,458
2024-12-10	8.290	8.570	8.180	8.200	7.548	98,365,075
2024-12-09	8.130	8.290	8.020	8.080	7.438	41,601,848
2024-12-06	8.070	8.240	8.030	8.150	7.502	40,823,425
2024-12-05	8.060	8.180	7.970	8.070	7.429	36,093,163
2024-12-04	8.020	8.200	7.960	8.070	7.429	51,155,954
2024-12-03	8.050	8.090	7.870	8.010	7.373	45,409,035
2024-12-02	8.090	8.140	8.020	8.050	7.410	44,061,816
2024-11-29	7.960	8.150	7.850	8.070	7.429	44,044,186
2024-11-28	8.130	8.140	7.970	7.980	7.346	31,353,359
2024-11-27	7.980	8.160	7.820	8.140	7.493	44,438,904
2024-11-26	8.040	8.070	7.980	8.010	7.373	22,837,203
2024-11-25	8.050	8.190	7.960	8.030	7.392	32,616,026
2024-11-22	8.540	8.550	8.000	8.010	7.373	58,654,280
2024-11-21	8.500	8.640	8.480	8.560	7.880	32,040,160
2024-11-20	8.650	8.810	8.570	8.710	7.834	48,879,572
2024-11-19	8.420	8.580	8.320	8.560	7.699	54,810,663
2024-11-18	8.550	8.570	8.250	8.350	7.510	81,172,728
2024-11-15	8.580	8.920	8.470	8.720	7.843	64,923,157
2024-11-14	8.720	8.810	8.520	8.570	7.708	33,877,400
2024-11-13	8.700	8.800	8.600	8.760	7.879	37,535,474
2024-11-12	9.050	9.190	8.660	8.750	7.870	65,519,567
2024-11-11	9.350	9.360	8.830	9.100	8.184	89,413,432
2024-11-08	9.500	9.600	9.150	9.220	8.292	80,509,916
2024-11-07	9.000	9.340	8.760	9.300	8.364	106,792,280
2024-11-06	8.710	9.130	8.640	8.980	8.077	90,560,228
2024-11-05	8.520	8.670	8.480	8.660	7.789	60,980,516
2024-11-04	8.480	8.550	8.310	8.520	7.663	56,014,716
2024-11-01	8.260	8.610	8.250	8.440	7.591	73,197,887
2024-10-31	8.400	8.450	8.180	8.280	7.447	70,607,123
2024-10-30	8.480	8.600	8.330	8.430	7.582	53,054,986

← NewerPage 8 of 21 · 1,218 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.