Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.080	28.350	27.780	27.880	19.357	3,260,684
2024-04-29	28.010	28.400	28.000	28.140	19.537	7,219,093
2024-04-26	28.800	28.800	27.480	28.400	19.718	7,772,612
2024-04-25	29.530	30.110	29.080	29.330	20.363	3,392,330
2024-04-24	28.910	30.160	28.820	30.000	20.828	3,731,606
2024-04-23	28.590	29.150	28.520	28.780	19.981	1,936,760
2024-04-22	29.210	30.400	28.730	28.810	20.002	2,367,419
2024-04-19	29.860	30.180	29.290	29.350	20.377	1,580,054
2024-04-18	29.920	30.150	29.470	29.790	20.683	1,983,954
2024-04-17	28.590	30.040	28.530	30.040	20.856	3,408,636
2024-04-16	31.110	31.240	28.140	28.140	19.537	4,221,616
2024-04-15	32.820	32.900	30.580	31.270	21.710	2,582,020
2024-04-12	32.800	32.970	32.040	32.530	22.585	1,675,258
2024-04-11	32.300	33.520	32.010	32.800	22.772	1,642,212
2024-04-10	33.270	33.570	32.410	32.630	22.654	1,558,760
2024-04-09	32.310	33.450	32.200	33.230	23.071	2,251,956
2024-04-08	32.940	33.980	32.940	33.040	22.939	3,614,419
2024-04-03	32.780	32.850	32.260	32.820	22.786	2,301,954
2024-04-02	32.150	32.880	32.050	32.640	22.661	2,018,779
2024-04-01	31.100	32.520	31.040	32.440	22.522	2,451,848
2024-03-29	30.500	32.980	30.500	31.080	21.578	1,369,270
2024-03-28	29.560	30.510	29.370	30.170	20.946	2,285,640
2024-03-27	30.500	30.880	29.630	29.640	20.578	1,710,660
2024-03-26	31.170	31.280	29.850	30.530	21.196	2,805,427
2024-03-25	32.070	32.300	31.180	31.230	21.682	2,764,860
2024-03-22	32.490	32.800	32.110	32.230	22.377	1,653,960
2024-03-21	32.900	33.190	32.220	32.550	22.599	1,608,600
2024-03-20	32.990	33.180	32.590	32.780	22.759	1,289,680
2024-03-19	32.750	33.400	32.750	32.920	22.856	1,530,900
2024-03-18	32.200	32.750	32.000	32.750	22.738	2,254,336
2024-03-15	31.940	32.540	31.370	32.100	22.286	2,358,552
2024-03-14	33.050	33.490	31.800	32.190	22.349	2,020,480
2024-03-13	32.470	33.200	32.270	32.990	22.904	1,613,348
2024-03-12	32.970	33.400	32.500	32.590	22.627	2,080,428
2024-03-11	31.250	32.880	31.250	32.540	22.592	3,307,137
2024-03-08	30.900	31.900	30.680	31.230	21.682	2,198,082
2024-03-07	31.360	32.180	30.720	30.720	21.328	2,186,380
2024-03-06	30.270	31.600	30.040	31.290	21.724	2,202,207
2024-03-05	30.650	30.700	29.600	30.290	21.030	2,452,716
2024-03-04	30.090	30.950	29.460	30.660	21.287	3,153,281
2024-03-01	29.570	30.120	29.280	29.970	20.808	2,570,820
2024-02-29	28.690	29.630	28.500	29.630	20.572	4,021,722
2024-02-28	31.790	32.150	29.000	29.200	20.273	4,543,980
2024-02-27	31.480	32.480	31.130	31.950	22.182	2,225,860
2024-02-26	32.690	33.070	31.460	31.660	21.981	3,724,588
2024-02-23	32.200	33.850	31.600	32.840	22.800	5,057,959
2024-02-22	30.870	33.400	30.870	31.490	21.863	3,011,428
2024-02-21	29.980	31.750	29.000	30.840	21.412	2,834,902
2024-02-20	29.620	31.590	28.310	30.280	21.023	3,233,293
2024-02-19	28.540	30.930	28.500	29.630	20.572	3,921,617
2024-02-08	25.610	28.120	25.600	28.120	19.523	3,419,493
2024-02-07	25.350	26.600	24.300	25.560	17.746	3,001,062
2024-02-06	24.000	26.000	22.240	25.720	17.857	3,569,647
2024-02-05	26.660	26.660	24.040	24.040	16.690	3,260,523
2024-02-02	28.560	28.980	25.710	26.710	18.544	3,396,157
2024-02-01	28.880	29.860	28.390	28.530	19.808	2,157,960
2024-01-31	30.590	31.400	29.030	29.330	20.363	3,059,476
2024-01-30	33.000	33.000	31.000	31.050	21.557	2,965,985
2024-01-29	34.670	34.870	32.800	32.940	22.870	2,356,844
2024-01-26	35.350	35.350	34.650	34.750	24.126	2,585,027

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.