Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33.600	33.900	32.620	32.630	22.654	1,531,509
2023-11-01	33.440	33.720	33.000	33.490	23.251	2,407,853
2023-10-31	34.320	34.320	33.010	33.290	23.113	2,175,523
2023-10-30	33.060	34.320	32.550	34.100	23.675	2,931,514
2023-10-27	32.880	33.650	32.080	33.390	23.182	2,664,460
2023-10-26	33.100	33.470	32.600	33.310	23.127	1,988,526
2023-10-25	33.400	33.960	33.180	33.310	23.127	1,510,650
2023-10-24	33.010	33.380	32.640	33.180	23.036	1,280,220
2023-10-23	33.400	33.500	32.960	33.010	22.918	1,718,248
2023-10-20	33.500	34.350	33.250	33.640	23.356	1,750,140
2023-10-19	33.740	33.830	33.060	33.250	23.085	1,148,644
2023-10-18	34.230	34.370	33.690	33.740	23.425	1,097,528
2023-10-17	34.010	34.500	33.860	34.320	23.828	1,170,904
2023-10-16	34.610	34.730	33.780	33.960	23.578	1,272,880
2023-10-13	35.050	35.150	33.970	34.630	24.043	2,214,352
2023-10-12	33.800	34.930	33.800	34.800	24.161	2,287,990
2023-10-11	34.010	34.390	33.620	33.750	23.432	1,523,198
2023-10-10	34.900	34.900	33.450	34.010	23.613	2,675,029
2023-10-09	35.010	35.290	34.000	34.690	24.085	1,687,271
2023-09-28	35.140	35.550	34.670	35.190	24.432	1,295,032
2023-09-27	34.200	35.900	34.200	35.190	24.432	1,732,570
2023-09-26	34.900	35.090	34.350	34.580	24.008	1,271,095
2023-09-25	35.100	35.690	35.010	35.130	24.390	829,948
2023-09-22	34.760	35.330	34.750	35.160	24.411	1,054,312
2023-09-21	35.600	35.600	34.610	34.790	24.154	964,068
2023-09-20	35.820	36.330	35.060	35.120	24.383	1,004,584
2023-09-19	36.160	36.310	35.600	35.780	24.841	981,232
2023-09-18	35.620	36.870	35.400	36.330	25.223	1,487,500
2023-09-15	35.510	36.200	35.480	35.810	24.862	1,034,096
2023-09-14	36.820	36.820	35.400	35.550	24.682	1,366,292
2023-09-13	36.460	36.670	35.800	36.400	25.272	1,380,633
2023-09-12	36.900	37.150	36.450	36.460	25.314	1,346,987
2023-09-11	36.840	36.990	36.290	36.900	25.619	1,452,108
2023-09-08	36.380	37.250	36.320	36.840	25.577	1,243,004
2023-09-07	37.210	37.640	36.520	36.520	25.355	2,097,060
2023-09-06	37.530	37.830	37.080	37.500	26.036	2,205,980
2023-09-05	37.600	38.100	37.410	37.840	26.272	2,585,520
2023-09-04	37.280	37.940	36.800	37.720	26.188	3,581,657
2023-09-01	36.390	37.650	36.310	37.650	26.140	3,649,333
2023-08-31	35.970	36.580	35.720	36.390	25.265	2,374,412
2023-08-30	36.620	37.100	35.900	36.400	25.272	2,484,608
2023-08-29	35.310	36.700	35.160	36.620	25.425	2,848,917
2023-08-28	36.800	37.180	35.320	35.410	24.585	3,124,718
2023-08-25	35.090	35.950	34.920	35.200	24.439	2,024,898
2023-08-24	35.300	36.200	34.810	35.240	24.466	2,426,978
2023-08-23	35.530	35.620	34.770	35.110	24.376	2,165,436
2023-08-22	35.700	36.600	34.210	35.230	24.460	2,602,040
2023-08-21	35.740	36.550	35.250	35.620	24.730	3,004,008
2023-08-18	36.320	37.100	35.550	35.810	24.862	2,954,812
2023-08-17	34.750	35.900	34.180	35.800	24.855	2,079,198
2023-08-16	36.010	36.020	34.890	34.950	24.265	1,677,480
2023-08-15	36.500	36.680	35.350	35.700	24.786	1,305,780
2023-08-14	35.770	36.340	35.430	36.080	25.050	1,163,820
2023-08-11	37.340	37.760	36.110	36.120	25.077	1,182,300
2023-08-10	37.130	38.090	36.500	37.470	26.015	1,913,095
2023-08-09	37.080	37.190	36.500	36.840	25.577	625,660
2023-08-08	37.200	37.460	36.870	37.170	25.806	772,520
2023-08-07	37.270	37.800	37.200	37.300	25.897	1,063,048
2023-08-04	37.640	38.150	37.400	37.490	26.029	1,617,196
2023-08-03	37.450	38.790	37.250	37.360	25.938	2,847,926

← NewerPage 13 of 21 · 1,212 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.