Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	65.620	66.940	63.180	64.000	44.189	3,040,511
2022-11-04	65.000	67.010	64.200	65.860	45.474	3,880,410
2022-11-03	61.430	66.500	61.000	64.200	44.327	4,048,378
2022-11-02	59.660	63.500	58.300	61.860	42.712	4,180,402
2022-11-01	54.540	59.900	54.500	59.900	41.359	4,641,756
2022-10-31	53.680	55.710	53.550	54.500	37.630	2,016,784
2022-10-28	57.360	57.650	54.100	55.000	37.975	3,061,772
2022-10-27	59.880	62.300	58.100	58.260	40.226	5,426,003
2022-10-26	58.460	59.880	57.000	58.560	40.433	3,726,612
2022-10-25	55.700	61.000	54.340	59.090	40.799	4,358,732
2022-10-24	55.000	57.410	54.070	55.650	38.424	3,012,352
2022-10-21	53.910	56.400	53.910	54.800	37.837	2,159,826
2022-10-20	54.580	55.980	53.180	54.960	37.948	3,213,452
2022-10-19	51.340	57.000	51.340	55.300	38.182	4,581,344
2022-10-18	51.660	52.960	51.530	51.850	35.800	2,228,168
2022-10-17	51.800	52.800	51.000	51.890	35.828	2,911,944
2022-10-14	51.870	54.000	50.500	52.280	36.097	3,713,430
2022-10-13	50.490	53.020	49.800	52.150	36.007	2,948,394
2022-10-12	49.330	51.000	46.900	50.550	34.903	2,742,558
2022-10-11	48.810	49.690	47.700	48.880	33.750	1,572,195
2022-10-10	49.530	50.600	48.000	48.200	33.280	2,819,880
2022-09-30	52.030	52.400	49.360	49.530	34.199	2,239,930
2022-09-29	52.210	53.350	50.410	52.370	36.159	2,158,800
2022-09-28	55.310	55.890	51.630	51.890	35.828	2,898,126
2022-09-27	54.780	57.360	54.200	55.340	38.210	2,958,634
2022-09-26	53.330	55.380	52.600	54.290	37.485	2,768,098
2022-09-23	54.530	55.090	51.900	53.340	36.829	2,981,496
2022-09-22	54.100	56.120	52.600	54.500	37.630	3,335,864
2022-09-21	54.720	56.800	53.700	54.100	37.354	4,417,523
2022-09-20	50.170	54.640	50.170	54.640	37.727	3,061,436
2022-09-19	50.890	51.880	49.650	49.670	34.295	2,296,023
2022-09-16	52.260	52.970	50.580	50.890	35.138	3,418,760
2022-09-15	55.230	55.600	51.190	52.260	36.083	3,613,820
2022-09-14	55.300	57.030	54.370	55.100	38.044	2,482,760
2022-09-13	56.940	57.840	55.270	56.690	39.142	2,238,824
2022-09-09	58.530	58.900	55.600	56.840	39.246	4,007,915
2022-09-08	61.180	61.480	58.370	58.530	40.413	2,993,424
2022-09-07	58.270	62.300	57.500	61.450	42.429	3,852,412
2022-09-06	56.920	59.180	55.030	58.500	40.392	3,579,828
2022-09-05	55.510	59.040	54.700	56.600	39.080	3,150,175
2022-09-02	57.080	57.500	53.760	55.510	38.327	3,027,102
2022-09-01	54.620	57.680	53.490	56.300	38.873	6,481,966
2022-08-31	59.000	59.770	53.530	54.500	37.630	4,135,712
2022-08-30	63.990	63.990	58.770	59.290	40.937	4,416,903
2022-08-29	64.000	68.390	63.000	64.120	44.272	4,439,314
2022-08-26	70.390	70.930	63.590	65.020	44.894	5,540,913
2022-08-25	72.370	75.260	68.300	69.290	47.842	3,943,072
2022-08-24	75.310	77.110	71.000	71.900	49.644	5,255,670
2022-08-23	67.440	75.280	66.670	75.280	51.978	4,615,874
2022-08-22	65.900	68.490	64.000	68.440	47.255	2,990,992
2022-08-19	67.860	69.950	66.430	66.430	45.867	2,811,848
2022-08-18	65.440	69.200	65.000	68.520	47.310	2,720,541
2022-08-17	65.660	69.550	65.210	66.540	45.943	6,330,882
2022-08-16	63.100	69.500	62.800	65.290	45.080	6,384,674
2022-08-15	61.000	64.300	59.540	63.780	44.037	3,793,314
2022-08-12	62.530	64.000	60.000	60.360	41.676	2,815,932
2022-08-11	64.500	65.490	61.300	62.710	43.299	3,784,228
2022-08-10	60.160	65.260	60.160	64.010	44.196	5,272,358
2022-08-09	60.780	63.580	59.050	61.330	42.346	5,900,692
2022-08-08	56.170	61.750	53.850	60.780	41.966	5,597,179

← NewerPage 17 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.