Anhui Xinbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.930 | 12.980 | 12.650 | 12.740 | 12.586 | 2,401,119 |
| 2024-07-26 | 12.700 | 12.970 | 12.690 | 12.900 | 12.745 | 2,908,680 |
| 2024-07-25 | 12.390 | 12.970 | 12.340 | 12.730 | 12.577 | 3,540,618 |
| 2024-07-24 | 12.790 | 12.820 | 12.430 | 12.480 | 12.330 | 3,274,614 |
| 2024-07-23 | 13.330 | 13.390 | 12.760 | 12.790 | 12.636 | 3,958,992 |
| 2024-07-22 | 13.450 | 13.500 | 13.210 | 13.240 | 13.080 | 2,906,955 |
| 2024-07-19 | 13.280 | 13.550 | 13.170 | 13.440 | 13.278 | 2,373,616 |
| 2024-07-18 | 13.450 | 13.490 | 13.050 | 13.380 | 13.219 | 4,121,802 |
| 2024-07-17 | 13.820 | 14.020 | 13.570 | 13.570 | 13.406 | 2,122,848 |
| 2024-07-16 | 13.760 | 13.910 | 13.710 | 13.820 | 13.653 | 1,293,360 |
| 2024-07-15 | 14.130 | 14.130 | 13.780 | 13.820 | 13.653 | 1,835,060 |
| 2024-07-12 | 14.550 | 14.600 | 14.060 | 14.210 | 14.039 | 2,743,236 |
| 2024-07-11 | 14.000 | 14.500 | 14.000 | 14.490 | 14.315 | 3,365,980 |
| 2024-07-10 | 13.880 | 14.140 | 13.690 | 13.750 | 13.584 | 2,091,580 |
| 2024-07-09 | 13.700 | 13.940 | 13.400 | 13.890 | 13.723 | 1,953,980 |
| 2024-07-08 | 14.120 | 14.180 | 13.620 | 13.700 | 13.535 | 1,731,514 |
| 2024-07-05 | 13.870 | 14.230 | 13.640 | 14.140 | 13.970 | 1,851,464 |
| 2024-07-04 | 14.560 | 14.650 | 13.900 | 13.940 | 13.772 | 2,406,200 |
| 2024-07-03 | 14.650 | 14.730 | 14.450 | 14.510 | 14.335 | 1,445,216 |
| 2024-07-02 | 14.900 | 14.930 | 14.600 | 14.680 | 14.503 | 1,849,860 |
| 2024-07-01 | 14.750 | 15.050 | 14.670 | 14.890 | 14.711 | 2,127,836 |
| 2024-06-28 | 14.500 | 15.040 | 14.450 | 14.770 | 14.592 | 3,823,860 |
| 2024-06-27 | 15.180 | 15.180 | 14.390 | 14.400 | 14.226 | 3,903,941 |
| 2024-06-26 | 14.820 | 15.210 | 14.640 | 15.200 | 15.017 | 3,620,460 |
| 2024-06-25 | 15.210 | 15.280 | 14.830 | 14.980 | 14.799 | 3,404,248 |
| 2024-06-24 | 15.400 | 15.600 | 14.810 | 15.100 | 14.918 | 3,444,903 |
| 2024-06-21 | 16.460 | 16.530 | 15.780 | 15.820 | 15.629 | 4,026,444 |
| 2024-06-20 | 17.020 | 17.020 | 16.260 | 16.340 | 16.143 | 5,848,895 |
| 2024-06-19 | 16.120 | 17.770 | 15.940 | 17.150 | 16.943 | 8,022,756 |
| 2024-06-18 | 15.980 | 16.400 | 15.980 | 16.150 | 15.955 | 3,190,784 |
| 2024-06-17 | 15.920 | 16.100 | 15.820 | 15.830 | 15.639 | 1,948,233 |
| 2024-06-14 | 16.020 | 16.080 | 15.820 | 16.050 | 15.857 | 1,727,140 |
| 2024-06-13 | 15.990 | 16.130 | 15.770 | 16.050 | 15.857 | 2,870,773 |
| 2024-06-12 | 15.900 | 16.080 | 15.680 | 16.010 | 15.817 | 2,865,280 |
| 2024-06-11 | 15.850 | 15.850 | 15.440 | 15.800 | 15.610 | 3,516,117 |
| 2024-06-07 | 15.850 | 16.000 | 15.660 | 15.940 | 15.748 | 2,351,479 |
| 2024-06-06 | 16.350 | 16.520 | 15.560 | 15.720 | 15.531 | 4,046,261 |
| 2024-06-05 | 16.660 | 16.740 | 16.220 | 16.240 | 16.044 | 2,519,340 |
| 2024-06-04 | 16.920 | 16.980 | 16.580 | 16.730 | 16.528 | 3,301,169 |
| 2024-06-03 | 17.510 | 17.520 | 16.810 | 17.060 | 16.854 | 3,061,502 |
| 2024-05-31 | 17.400 | 17.650 | 17.400 | 17.530 | 17.319 | 1,837,400 |
| 2024-05-30 | 17.850 | 17.980 | 17.450 | 17.520 | 17.309 | 3,075,838 |
| 2024-05-29 | 17.380 | 17.910 | 17.380 | 17.850 | 17.635 | 3,550,720 |
| 2024-05-28 | 25.390 | 25.580 | 24.730 | 24.770 | 17.197 | 4,723,126 |
| 2024-05-27 | 26.000 | 26.120 | 24.810 | 25.420 | 17.649 | 5,752,836 |
| 2024-05-24 | 26.940 | 27.410 | 25.790 | 25.880 | 17.968 | 5,124,597 |
| 2024-05-23 | 27.850 | 27.980 | 26.870 | 26.900 | 18.676 | 3,041,578 |
| 2024-05-22 | 27.400 | 28.040 | 27.200 | 27.740 | 19.259 | 3,353,387 |
| 2024-05-21 | 28.020 | 28.670 | 27.450 | 27.570 | 19.141 | 3,730,161 |
| 2024-05-20 | 27.750 | 28.000 | 27.540 | 27.800 | 19.301 | 2,500,205 |
| 2024-05-17 | 27.350 | 27.550 | 27.010 | 27.500 | 19.093 | 1,630,316 |
| 2024-05-16 | 27.490 | 27.680 | 27.110 | 27.260 | 18.926 | 1,451,343 |
| 2024-05-15 | 27.880 | 28.160 | 27.350 | 27.380 | 19.009 | 1,769,367 |
| 2024-05-14 | 27.720 | 28.080 | 27.590 | 27.910 | 19.377 | 1,675,548 |
| 2024-05-13 | 28.410 | 28.410 | 27.600 | 27.740 | 19.259 | 3,056,620 |
| 2024-05-10 | 29.140 | 29.460 | 28.340 | 28.700 | 19.926 | 3,090,105 |
| 2024-05-09 | 28.250 | 29.130 | 28.250 | 28.990 | 20.127 | 4,215,176 |
| 2024-05-08 | 28.830 | 28.830 | 28.140 | 28.240 | 19.606 | 3,193,820 |
| 2024-05-07 | 28.260 | 29.100 | 28.230 | 28.840 | 20.023 | 4,620,663 |
| 2024-05-06 | 28.010 | 28.350 | 28.010 | 28.260 | 19.620 | 3,382,636 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-22 | 0.2000 CNY |
| 2024-05-29 | 0.4000 CNY |
| 2023-04-24 | 0.2000 CNY |
| 2022-03-29 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.