Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	34.340	34.520	33.770	33.800	23.467	2,065,462
2023-05-05	34.100	34.270	33.490	33.900	23.536	2,452,940
2023-05-04	34.280	34.680	34.000	34.110	23.682	2,804,116
2023-04-28	35.000	35.320	34.200	34.280	23.800	4,553,192
2023-04-27	35.920	36.590	35.290	35.610	24.723	1,959,020
2023-04-26	34.100	37.000	34.100	36.260	25.175	4,273,276
2023-04-25	36.300	36.300	33.900	34.410	23.890	3,007,688
2023-04-24	36.340	36.590	35.540	35.880	24.911	1,854,678
2023-04-21	37.480	38.100	36.320	36.350	25.098	2,309,367
2023-04-20	38.800	38.830	37.000	37.470	25.872	3,217,893
2023-04-19	39.120	39.470	38.600	38.800	26.790	1,316,539
2023-04-18	39.590	39.900	39.120	39.210	27.073	1,763,557
2023-04-17	39.380	40.380	39.240	39.590	27.335	2,223,506
2023-04-14	38.550	39.330	38.380	39.330	27.156	2,073,701
2023-04-13	39.000	39.100	38.200	38.410	26.521	2,554,882
2023-04-12	39.590	39.910	39.080	39.200	27.066	1,778,887
2023-04-11	39.560	39.680	39.070	39.420	27.218	1,506,496
2023-04-10	39.900	40.410	39.500	39.570	27.322	2,409,628
2023-04-07	39.580	40.230	39.310	39.670	27.391	1,449,000
2023-04-06	39.360	39.800	39.050	39.640	27.370	1,609,890
2023-04-04	40.250	40.290	39.160	39.360	27.177	2,515,748
2023-04-03	41.000	41.000	39.910	40.370	27.874	2,319,296
2023-03-31	40.500	41.350	40.220	40.820	28.185	2,137,996
2023-03-30	40.050	40.470	39.590	40.270	27.805	1,846,434
2023-03-29	40.800	40.870	40.000	40.070	27.667	2,236,351
2023-03-28	41.430	41.660	40.230	40.380	27.881	3,131,791
2023-03-27	41.400	41.980	41.380	41.670	28.771	2,296,911
2023-03-24	42.100	42.200	41.240	41.620	28.737	2,621,805
2023-03-23	41.450	42.000	41.000	41.700	28.792	2,555,677
2023-03-22	41.410	42.620	41.170	41.450	28.620	2,917,180
2023-03-21	40.500	41.800	40.300	41.790	28.854	2,841,822
2023-03-20	40.580	41.060	39.280	40.580	28.019	3,298,887
2023-03-17	40.590	41.090	40.200	40.570	28.012	1,598,380
2023-03-16	41.870	41.870	40.040	40.250	27.791	2,717,400
2023-03-15	42.170	42.660	41.520	41.870	28.910	2,293,396
2023-03-14	42.630	42.630	41.090	41.890	28.923	2,624,188
2023-03-13	42.240	42.880	41.600	42.240	29.165	2,169,669
2023-03-10	42.500	42.710	41.880	42.240	29.165	1,663,485
2023-03-09	42.720	43.430	42.600	42.710	29.490	1,788,528
2023-03-08	43.190	43.650	42.450	42.720	29.496	2,717,171
2023-03-07	44.490	44.490	43.020	43.190	29.821	2,697,766
2023-03-06	44.020	44.740	43.100	44.620	30.808	2,686,255
2023-03-03	44.310	44.680	43.600	43.990	30.373	2,043,287
2023-03-02	45.120	45.260	44.080	44.300	30.587	2,169,188
2023-03-01	45.480	45.480	44.570	45.130	31.160	1,328,206
2023-02-28	45.870	46.000	44.750	45.250	31.243	2,177,616
2023-02-27	46.270	47.400	45.230	45.730	31.575	2,804,852
2023-02-24	47.780	47.780	45.720	46.270	31.948	2,679,688
2023-02-23	46.690	47.860	46.540	47.650	32.900	2,632,448
2023-02-22	47.190	47.560	46.570	46.660	32.217	1,855,854
2023-02-21	47.420	47.870	46.980	47.190	32.583	1,934,538
2023-02-20	46.980	47.670	46.010	47.380	32.714	2,028,630
2023-02-17	46.780	47.690	46.450	46.850	32.348	1,837,780
2023-02-16	48.730	49.080	46.400	46.780	32.300	3,372,290
2023-02-15	49.090	50.480	48.580	48.730	33.646	2,829,925
2023-02-14	50.000	50.000	48.570	49.080	33.888	2,207,570
2023-02-13	48.230	49.900	48.080	49.720	34.330	2,917,877
2023-02-10	50.770	50.770	48.000	48.200	33.280	4,751,894
2023-02-09	49.990	51.500	49.010	50.780	35.062	3,217,228
2023-02-08	49.360	51.300	49.360	50.100	34.592	4,235,168

← NewerPage 15 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.