Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	35.350	35.350	34.650	34.750	24.126	2,585,027
2024-01-25	35.130	35.500	34.450	35.420	24.591	5,620,234
2024-01-24	34.190	36.150	33.960	35.070	24.348	8,220,294
2024-01-23	31.320	33.000	30.350	32.860	22.814	3,864,700
2024-01-22	34.240	34.240	31.500	31.570	21.918	4,382,116
2024-01-19	33.020	34.740	32.840	34.340	23.842	5,823,048
2024-01-18	32.990	33.460	32.210	32.850	22.807	2,671,299
2024-01-17	34.600	34.920	33.600	33.680	23.383	1,561,476
2024-01-16	34.600	35.220	34.340	34.810	24.168	1,777,850
2024-01-15	35.360	35.360	35.360	35.360	24.550	0
2024-01-12	34.770	36.330	34.490	35.360	24.550	4,369,960
2024-01-11	34.580	35.090	34.140	34.860	24.203	3,551,679
2024-01-10	32.830	35.300	32.530	34.430	23.904	5,584,348
2024-01-09	32.200	33.550	32.050	33.000	22.911	2,425,920
2024-01-08	32.500	33.300	32.200	32.250	22.391	1,875,118
2024-01-05	33.600	33.870	32.680	32.880	22.828	1,496,740
2024-01-04	33.860	33.920	33.060	33.700	23.397	1,739,108
2024-01-03	34.250	34.440	33.530	33.850	23.501	2,034,368
2024-01-02	34.440	34.610	34.090	34.410	23.890	2,602,040
2023-12-29	34.120	34.960	33.700	34.350	23.849	5,679,406
2023-12-28	31.310	34.300	31.230	33.920	23.550	6,996,080
2023-12-27	32.350	32.800	31.000	31.230	21.682	2,866,934
2023-12-26	32.350	32.640	31.810	32.450	22.529	2,583,215
2023-12-25	32.500	32.980	31.690	32.050	22.252	1,613,080
2023-12-22	32.240	32.800	31.860	32.470	22.543	2,295,508
2023-12-21	31.580	32.440	31.310	32.300	22.425	2,400,207
2023-12-20	32.210	32.300	31.600	31.700	22.009	1,053,696
2023-12-19	32.580	32.590	31.730	32.020	22.231	1,589,588
2023-12-18	32.250	32.810	31.600	32.600	22.634	2,331,392
2023-12-15	32.410	32.740	32.000	32.250	22.391	1,291,017
2023-12-14	32.540	32.620	32.120	32.120	22.300	899,676
2023-12-13	32.930	32.990	32.330	32.350	22.460	1,207,360
2023-12-12	33.260	33.280	32.630	33.030	22.932	1,303,400
2023-12-11	33.000	33.350	32.380	33.280	23.106	1,639,890
2023-12-08	33.480	33.850	33.060	33.080	22.967	1,347,075
2023-12-07	34.270	34.270	33.180	33.460	23.231	1,780,800
2023-12-06	34.400	34.860	34.080	34.180	23.731	2,283,471
2023-12-05	34.880	35.150	34.380	34.400	23.883	2,932,438
2023-12-04	34.500	35.800	34.210	35.220	24.453	3,769,145
2023-12-01	35.000	35.340	33.960	34.200	23.744	3,533,819
2023-11-30	34.680	37.300	34.670	35.090	24.362	5,028,885
2023-11-29	34.300	34.980	34.150	34.670	24.071	3,478,721
2023-11-28	32.840	35.110	32.650	34.140	23.703	3,780,331
2023-11-27	32.560	33.080	32.560	32.850	22.807	1,032,248
2023-11-24	33.300	33.460	32.780	32.840	22.800	1,454,236
2023-11-23	33.080	33.450	32.960	33.360	23.161	880,546
2023-11-22	33.700	34.120	33.020	33.080	22.967	2,166,948
2023-11-21	34.620	34.640	33.830	33.900	23.536	1,229,788
2023-11-20	34.000	34.380	33.300	34.330	23.835	2,069,256
2023-11-17	33.980	33.980	33.510	33.980	23.592	1,188,244
2023-11-16	34.400	34.680	33.710	33.730	23.418	1,684,435
2023-11-15	33.960	34.700	33.960	34.560	23.994	2,473,492
2023-11-14	33.850	34.250	33.560	33.770	23.446	1,360,718
2023-11-13	33.430	33.810	33.100	33.800	23.467	1,844,696
2023-11-10	33.490	33.490	32.830	33.100	22.981	1,299,513
2023-11-09	33.300	33.900	33.160	33.500	23.258	1,953,954
2023-11-08	33.950	33.950	33.200	33.460	23.231	1,639,022
2023-11-07	34.310	34.310	33.510	33.870	23.515	1,888,124
2023-11-06	33.800	34.730	33.700	34.250	23.779	2,224,839
2023-11-03	32.920	33.630	32.580	33.420	23.203	1,842,680

← NewerPage 12 of 21 · 1,220 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.