Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	8.650	8.690	8.450	8.500	7.645	57,545,716
2024-10-28	8.440	8.800	8.430	8.700	7.825	88,049,273
2024-10-25	8.600	8.620	8.370	8.460	7.609	85,619,575
2024-10-24	8.580	8.750	8.480	8.720	7.843	59,969,471
2024-10-23	8.600	8.690	8.380	8.590	7.726	63,447,475
2024-10-22	8.260	8.570	8.220	8.520	7.663	69,971,396
2024-10-21	8.200	8.410	8.120	8.330	7.492	73,614,424
2024-10-18	8.060	8.290	8.020	8.150	7.330	82,989,541
2024-10-17	8.300	8.450	8.090	8.100	7.285	63,550,031
2024-10-16	8.120	8.350	8.050	8.230	7.402	62,437,320
2024-10-15	8.460	8.490	8.110	8.140	7.321	82,780,693
2024-10-14	8.080	8.620	8.050	8.540	7.681	140,803,475
2024-10-11	8.160	8.250	7.880	7.970	7.168	78,165,390
2024-10-10	7.820	8.320	7.760	8.060	7.249	100,940,255
2024-10-09	8.360	8.360	7.620	7.660	6.889	127,200,512
2024-10-08	9.410	9.410	8.020	8.420	7.573	176,135,535
2024-09-30	8.170	8.580	8.170	8.560	7.699	106,770,182
2024-09-27	7.770	7.960	7.670	7.900	7.105	70,528,172
2024-09-26	7.110	7.600	7.050	7.600	6.835	80,413,903
2024-09-25	7.290	7.370	7.130	7.150	6.431	78,835,482
2024-09-24	6.850	7.180	6.830	7.150	6.431	85,163,970
2024-09-23	6.770	6.940	6.710	6.770	6.089	49,994,241
2024-09-20	6.610	6.840	6.570	6.810	6.125	56,041,513
2024-09-19	6.300	6.710	6.240	6.630	5.963	66,055,465
2024-09-18	6.200	6.350	6.160	6.300	5.666	32,984,845
2024-09-13	6.240	6.340	6.200	6.210	5.585	42,680,599
2024-09-12	6.210	6.320	6.090	6.170	5.549	34,280,080
2024-09-11	6.200	6.210	6.080	6.170	5.549	30,845,637
2024-09-10	6.290	6.320	6.130	6.220	5.594	29,099,890
2024-09-09	6.230	6.280	6.180	6.270	5.639	38,774,510
2024-09-06	6.440	6.440	6.320	6.330	5.693	25,967,600
2024-09-05	6.530	6.630	6.380	6.430	5.783	34,135,855
2024-09-04	6.670	6.670	6.480	6.520	5.864	46,666,958
2024-09-03	6.670	6.830	6.670	6.710	6.035	33,104,599
2024-09-02	6.760	6.810	6.680	6.700	6.026	43,893,928
2024-08-30	6.770	6.920	6.600	6.810	6.125	53,711,265
2024-08-29	6.690	6.840	6.630	6.780	6.098	33,259,844
2024-08-28	6.800	6.880	6.700	6.750	6.071	39,416,865
2024-08-27	6.730	6.860	6.680	6.840	6.152	45,249,253
2024-08-26	6.770	6.890	6.560	6.770	6.089	49,399,050
2024-08-23	6.690	6.780	6.640	6.690	6.017	41,466,750
2024-08-22	6.870	6.900	6.700	6.730	6.053	40,631,800
2024-08-21	6.830	6.910	6.790	6.870	6.179	36,290,201
2024-08-20	6.960	7.050	6.820	6.860	6.170	53,932,754
2024-08-19	6.880	7.060	6.860	6.940	6.242	42,662,234
2024-08-16	6.880	7.000	6.810	6.850	6.161	40,303,800
2024-08-15	6.740	6.880	6.700	6.840	6.152	26,138,852
2024-08-14	6.810	6.900	6.720	6.750	6.071	24,429,923
2024-08-13	6.830	6.850	6.770	6.830	6.143	23,443,300
2024-08-12	6.760	6.870	6.710	6.770	6.089	26,471,753
2024-08-09	6.740	6.920	6.730	6.780	6.098	40,503,027
2024-08-08	6.600	6.700	6.500	6.660	5.990	25,893,724
2024-08-07	6.520	6.710	6.470	6.640	5.972	27,143,129
2024-08-06	6.580	6.660	6.420	6.510	5.855	31,734,542
2024-08-05	6.610	6.710	6.500	6.510	5.855	39,755,772
2024-08-02	6.740	6.770	6.620	6.640	5.972	38,750,700
2024-08-01	6.990	7.060	6.780	6.830	6.143	50,372,032
2024-07-31	6.570	6.900	6.510	6.880	6.188	59,486,152
2024-07-30	6.700	6.740	6.510	6.550	5.891	46,672,420
2024-07-29	6.820	6.860	6.700	6.740	6.062	29,485,619

← NewerPage 9 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.