Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	57.460	58.300	55.550	56.140	38.762	2,014,740
2022-08-04	58.500	58.900	56.300	56.800	39.218	2,263,291
2022-08-03	59.250	60.770	57.100	58.500	40.392	3,097,934
2022-08-02	61.000	61.000	57.500	58.340	40.281	3,942,311
2022-08-01	63.900	63.900	59.080	61.000	42.118	4,139,543
2022-07-29	62.390	63.940	60.000	62.350	43.050	5,938,837
2022-07-28	58.480	62.770	55.660	61.700	42.601	10,206,266
2022-07-27	52.000	57.060	51.890	57.060	39.398	7,150,066
2022-07-26	47.780	51.990	47.180	51.870	35.814	4,437,916
2022-07-25	47.320	48.560	46.680	48.020	33.156	2,379,832
2022-07-22	48.840	49.290	47.010	47.260	32.631	3,646,580
2022-07-21	49.940	52.000	48.590	49.290	34.033	5,396,280
2022-07-20	52.370	52.370	49.740	50.080	34.578	4,631,001
2022-07-19	53.100	53.100	50.600	51.780	35.752	3,273,719
2022-07-18	53.000	54.380	51.580	53.120	36.677	4,007,327
2022-07-15	52.670	54.440	52.000	53.360	36.843	5,178,628
2022-07-14	51.880	54.640	47.530	52.610	36.325	11,519,627
2022-07-13	45.990	49.670	45.500	49.670	34.295	4,874,895
2022-07-12	45.570	46.280	44.580	45.150	31.174	2,341,831
2022-07-11	46.680	46.680	44.600	45.200	31.209	2,945,875
2022-07-08	48.250	48.500	46.070	46.800	32.314	3,135,966
2022-07-07	48.500	48.550	47.000	48.240	33.308	2,340,207
2022-07-06	49.500	49.570	47.500	48.190	33.273	2,469,292
2022-07-05	49.530	50.100	48.530	49.180	33.957	1,648,690
2022-07-04	50.510	50.820	49.280	49.510	34.185	2,448,206
2022-07-01	50.670	52.250	49.830	50.510	34.875	3,291,624
2022-06-30	51.350	51.840	50.120	50.400	34.799	2,494,576
2022-06-29	53.500	54.050	50.360	50.800	35.075	2,554,720
2022-06-28	54.300	54.650	52.530	53.880	37.202	2,272,585
2022-06-27	58.000	58.580	53.650	54.260	37.464	4,455,621
2022-06-24	57.900	58.510	57.270	58.010	40.054	1,365,644
2022-06-23	56.490	58.180	55.200	57.900	39.978	1,685,278
2022-06-22	55.420	57.970	55.030	55.800	38.528	1,924,675
2022-06-21	57.660	57.660	54.610	55.520	38.334	3,207,318
2022-06-20	58.570	60.180	57.500	57.660	39.812	2,013,452
2022-06-17	58.340	60.480	57.800	59.380	41.000	1,698,004
2022-06-16	58.140	59.200	58.090	58.980	40.723	1,308,035
2022-06-15	59.020	59.450	58.000	58.420	40.337	1,098,197
2022-06-14	59.270	59.940	57.000	59.000	40.737	2,358,580
2022-06-13	57.080	60.100	56.300	60.000	41.428	3,065,888
2022-06-10	53.710	57.450	53.600	57.120	39.439	2,562,663
2022-06-09	55.110	55.640	53.550	54.300	37.492	1,623,748
2022-06-08	55.880	56.760	54.100	55.470	38.300	2,722,958
2022-06-07	56.890	59.330	55.870	56.330	38.894	2,756,600
2022-06-06	54.560	57.740	54.000	57.130	39.446	3,945,188
2022-06-02	53.210	55.990	51.510	55.110	38.051	4,120,281
2022-06-01	56.970	56.980	52.460	53.480	36.926	5,688,159
2022-05-31	55.350	55.480	53.540	55.480	38.307	3,363,220
2022-05-30	48.370	50.700	47.910	50.440	34.827	2,689,932
2022-05-27	48.000	50.800	46.790	48.620	33.570	3,347,527
2022-05-26	49.890	49.990	47.530	48.300	33.349	2,537,108
2022-05-25	49.000	50.720	48.000	49.430	34.129	1,883,729
2022-05-24	50.920	52.790	49.190	49.790	34.378	2,761,605
2022-05-23	52.250	52.270	50.570	50.920	35.158	1,947,309
2022-05-20	54.980	55.600	51.180	51.790	35.759	3,299,697
2022-05-19	48.750	53.440	47.500	53.290	36.795	5,210,798
2022-05-18	45.810	49.900	45.750	49.490	34.171	3,747,836
2022-05-17	45.550	46.480	45.050	45.810	31.630	1,363,852
2022-05-16	45.800	47.420	45.200	45.620	31.499	1,263,043
2022-05-13	45.600	46.510	45.200	45.630	31.506	1,226,904

← NewerPage 18 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.