Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	37.740	37.980	37.150	37.710	26.181	1,971,621
2023-08-01	36.900	37.850	36.690	37.730	26.195	1,914,925
2023-07-31	36.450	37.490	36.360	37.100	25.758	1,832,740
2023-07-28	36.230	36.800	35.710	36.470	25.320	1,644,160
2023-07-27	36.670	36.990	36.110	36.230	25.154	1,340,183
2023-07-26	37.310	37.610	36.520	36.680	25.466	1,707,952
2023-07-25	37.800	38.710	37.050	37.310	25.904	3,201,982
2023-07-24	38.160	38.370	37.210	37.490	26.029	2,006,284
2023-07-21	38.160	38.660	37.980	38.180	26.508	1,469,263
2023-07-20	39.100	40.010	38.020	38.140	26.480	3,976,204
2023-07-19	40.890	40.890	39.050	39.090	27.139	2,060,100
2023-07-18	39.550	41.200	39.360	40.530	28.139	2,735,552
2023-07-17	39.010	39.690	38.660	39.510	27.431	2,825,327
2023-07-14	40.680	41.880	38.480	38.990	27.070	5,608,862
2023-07-13	40.940	41.260	40.130	40.400	28.049	1,670,256
2023-07-12	40.430	41.220	39.900	41.000	28.465	2,362,021
2023-07-11	41.300	41.450	40.300	40.640	28.216	2,647,405
2023-07-10	39.900	41.210	39.200	41.210	28.611	5,513,979
2023-07-07	39.560	40.150	38.710	39.750	27.598	3,048,568
2023-07-06	40.160	40.160	39.230	39.640	27.521	2,846,326
2023-07-05	40.500	41.100	39.980	40.250	27.945	3,163,115
2023-07-04	41.390	41.750	40.000	40.670	28.236	4,503,499
2023-07-03	41.450	42.200	41.070	41.590	28.875	4,214,588
2023-06-30	42.700	43.370	41.170	41.460	28.785	7,721,714
2023-06-29	38.250	42.530	37.840	42.530	29.528	9,910,378
2023-06-28	38.460	39.880	37.960	38.660	26.841	5,498,423
2023-06-27	38.390	40.000	37.500	38.950	27.042	7,923,091
2023-06-26	37.750	39.580	36.550	38.930	27.028	10,306,357
2023-06-21	37.000	39.840	36.350	38.430	26.681	14,731,435
2023-06-20	33.880	37.270	33.650	37.270	25.876	6,381,032
2023-06-19	35.010	35.350	33.390	33.880	23.522	4,373,240
2023-06-16	34.000	35.470	33.740	35.010	24.307	5,212,382
2023-06-15	32.500	33.770	32.020	33.600	23.328	2,759,820
2023-06-14	33.130	33.130	32.320	32.370	22.474	1,455,783
2023-06-13	32.250	33.180	31.930	32.890	22.835	2,203,348
2023-06-12	31.700	32.520	31.100	32.220	22.370	2,163,924
2023-06-09	31.690	32.320	31.230	32.050	22.252	1,778,028
2023-06-08	31.790	32.550	31.450	31.510	21.877	1,576,148
2023-06-07	32.310	32.540	31.310	31.790	22.071	1,590,204
2023-06-06	33.100	33.680	32.230	32.300	22.425	1,787,091
2023-06-05	33.770	33.800	32.870	33.210	23.057	1,305,136
2023-06-02	32.030	33.770	31.860	33.480	23.245	2,702,084
2023-06-01	32.130	32.480	31.710	31.820	22.092	1,943,536
2023-05-31	32.860	33.190	32.100	32.130	22.307	1,443,782
2023-05-30	33.280	33.800	32.700	32.840	22.800	1,881,325
2023-05-29	33.760	34.100	33.310	33.480	23.245	1,238,020
2023-05-26	34.380	34.490	33.530	33.750	23.432	1,844,220
2023-05-25	34.260	34.820	33.950	34.380	23.869	1,616,496
2023-05-24	33.940	34.750	33.530	34.250	23.779	1,608,208
2023-05-23	34.160	34.450	33.800	34.000	23.606	1,028,496
2023-05-22	34.180	34.390	33.920	34.160	23.717	1,128,216
2023-05-19	33.980	34.330	33.430	34.180	23.731	1,308,153
2023-05-18	34.110	34.250	33.720	34.000	23.606	1,385,659
2023-05-17	33.570	34.170	33.350	34.110	23.682	1,805,055
2023-05-16	33.420	34.260	33.410	33.560	23.300	2,411,350
2023-05-15	32.630	33.450	32.320	33.450	23.224	2,339,044
2023-05-12	33.400	33.460	32.360	32.400	22.495	1,836,441
2023-05-11	33.240	33.900	32.910	33.330	23.140	1,857,800
2023-05-10	32.980	33.650	32.640	33.250	23.085	2,106,090
2023-05-09	33.690	34.090	32.900	32.990	22.904	2,287,609

← NewerPage 14 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.