Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	49.160	49.920	48.490	49.290	34.033	2,013,873
2023-02-06	49.250	49.900	48.200	49.170	33.950	2,839,736
2023-02-03	50.890	51.040	48.750	49.170	33.950	3,727,424
2023-02-02	52.120	52.400	50.620	50.890	35.138	3,519,993
2023-02-01	51.450	52.450	50.740	52.130	35.994	3,710,646
2023-01-31	50.100	52.580	50.000	51.490	35.552	3,601,225
2023-01-30	50.400	51.160	50.100	50.580	34.924	2,363,202
2023-01-20	49.600	50.780	49.600	50.040	34.551	1,741,356
2023-01-19	50.570	50.600	49.500	49.680	34.302	1,947,531
2023-01-18	50.200	51.000	50.000	50.570	34.917	1,823,630
2023-01-17	51.330	52.250	50.460	50.730	35.027	2,631,988
2023-01-16	50.420	52.270	49.700	51.210	35.358	3,614,784
2023-01-13	51.420	51.810	49.400	50.160	34.634	2,515,172
2023-01-12	51.170	52.120	50.740	51.070	35.262	2,693,314
2023-01-11	51.700	52.190	50.940	51.500	35.559	3,272,386
2023-01-10	52.060	53.800	51.280	51.700	35.697	5,196,251
2023-01-09	52.660	53.790	49.960	51.800	35.766	16,097,404
2023-01-06	47.000	49.720	47.000	49.720	34.330	6,205,341
2023-01-05	44.530	46.090	44.190	45.200	31.209	3,973,748
2023-01-04	46.570	46.980	44.100	44.740	30.891	4,101,469
2023-01-03	44.140	47.070	43.610	46.570	32.155	5,330,617
2022-12-30	44.260	44.750	43.910	44.080	30.435	1,888,518
2022-12-29	44.130	45.090	44.060	44.250	30.553	2,475,792
2022-12-28	44.870	45.130	43.720	44.360	30.629	3,256,206
2022-12-27	42.780	45.010	42.310	44.870	30.981	5,939,700
2022-12-26	40.430	43.070	40.220	42.630	29.434	5,592,424
2022-12-23	40.070	40.690	38.880	40.430	27.915	4,042,115
2022-12-22	41.980	42.290	39.980	40.080	27.674	4,033,950
2022-12-21	42.390	42.650	41.390	41.700	28.792	2,622,979
2022-12-20	42.050	42.780	41.720	42.320	29.220	2,148,881
2022-12-19	42.000	43.050	41.660	42.430	29.296	3,808,529
2022-12-16	46.320	46.320	41.710	42.240	29.165	9,481,260
2022-12-15	47.930	48.320	45.650	46.340	31.996	3,494,807
2022-12-14	47.360	48.790	47.350	47.920	33.087	1,431,410
2022-12-13	48.160	48.880	47.010	47.330	32.679	1,831,516
2022-12-12	49.840	49.840	48.300	48.490	33.480	1,655,164
2022-12-09	50.800	50.890	49.660	49.840	34.413	2,095,221
2022-12-08	50.350	51.450	49.800	50.840	35.103	1,834,737
2022-12-07	50.260	50.590	49.300	50.210	34.668	1,413,377
2022-12-06	50.800	50.970	49.790	50.100	34.592	1,835,827
2022-12-05	51.700	51.700	50.300	50.840	35.103	2,745,596
2022-12-02	50.400	52.060	50.020	51.830	35.787	4,139,333
2022-12-01	50.320	51.430	50.060	50.770	35.055	2,536,203
2022-11-30	50.400	51.000	49.490	49.770	34.364	2,261,336
2022-11-29	50.160	50.640	49.230	50.600	34.937	1,939,799
2022-11-28	51.200	51.300	50.000	50.150	34.627	2,064,655
2022-11-25	52.850	53.470	51.210	51.550	35.593	1,599,957
2022-11-24	54.200	55.960	52.700	53.530	36.960	3,498,208
2022-11-23	51.360	55.350	49.680	54.420	37.575	4,899,986
2022-11-22	53.000	53.190	50.580	51.360	35.462	3,586,968
2022-11-21	51.150	53.890	51.000	53.390	36.864	3,175,611
2022-11-18	51.930	53.200	50.500	51.560	35.600	3,073,511
2022-11-17	55.200	55.200	50.900	52.670	36.367	5,501,203
2022-11-16	61.000	62.390	55.210	55.220	38.127	4,480,985
2022-11-15	57.500	61.350	57.190	61.340	42.353	2,543,017
2022-11-14	59.500	60.940	57.300	57.910	39.985	2,123,940
2022-11-11	60.640	60.980	58.680	59.500	41.082	2,936,024
2022-11-10	61.560	62.140	58.350	58.700	40.530	3,143,952
2022-11-09	63.000	63.900	61.600	61.900	42.739	1,771,644
2022-11-08	63.960	64.210	61.300	62.490	43.147	2,057,056

← NewerPage 16 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.