Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	45.000	46.300	44.500	46.130	31.851	2,181,442
2022-05-11	43.580	47.530	43.030	45.200	31.209	4,060,560
2022-05-10	40.690	45.460	40.000	43.340	29.925	4,370,776
2022-05-09	40.900	41.800	40.460	41.520	28.668	1,431,350
2022-05-06	39.900	41.140	39.200	40.660	28.074	1,670,576
2022-05-05	40.850	42.350	40.000	41.080	28.364	1,669,444
2022-04-29	41.440	41.950	39.850	41.400	28.585	2,102,738
2022-04-28	39.560	41.790	38.880	41.150	28.412	1,834,700
2022-04-27	36.300	39.990	36.230	39.790	27.473	1,303,596
2022-04-26	38.590	39.370	37.380	37.380	25.809	1,257,088
2022-04-25	40.690	40.690	37.850	38.190	26.369	1,255,004
2022-04-22	42.030	42.830	40.900	41.090	28.371	1,167,698
2022-04-21	45.000	45.020	42.730	42.830	29.572	1,525,627
2022-04-20	44.190	46.020	43.400	44.900	31.002	1,515,838
2022-04-19	44.930	47.600	44.700	44.800	30.933	1,759,552
2022-04-18	42.830	45.340	41.980	44.710	30.870	1,579,860
2022-04-15	43.360	44.100	41.810	43.010	29.697	1,545,548
2022-04-14	44.710	44.970	43.020	43.180	29.814	1,377,656
2022-04-13	44.800	45.220	43.100	44.500	30.725	1,157,184
2022-04-12	44.210	46.000	43.710	44.810	30.939	1,683,136
2022-04-11	46.010	46.370	44.000	44.280	30.574	1,218,392
2022-04-08	48.070	48.170	46.010	46.400	32.037	1,240,696
2022-04-07	49.200	49.200	44.500	48.060	33.184	1,374,119
2022-04-06	51.610	51.610	48.530	48.920	33.777	1,813,992
2022-04-01	50.150	51.700	49.610	51.610	35.635	2,108,631
2022-03-31	53.850	53.870	49.590	50.850	35.110	3,690,341
2022-03-30	49.580	53.630	49.580	53.630	37.029	2,960,188
2022-03-29	51.830	52.430	48.250	48.750	33.660	2,018,391
2022-03-28	65.360	65.360	60.200	62.480	35.743	2,311,160
2022-03-25	66.100	70.990	65.350	66.140	37.837	2,828,856
2022-03-24	64.520	66.700	63.500	66.330	37.945	1,887,414
2022-03-23	63.940	67.440	63.540	64.910	37.133	1,756,134
2022-03-22	65.880	65.950	63.560	64.310	36.790	1,708,751
2022-03-21	65.200	65.880	62.670	64.880	37.116	1,917,296
2022-03-18	64.600	65.800	63.540	65.210	37.305	1,415,561
2022-03-17	67.530	69.490	64.150	65.400	37.413	3,085,583
2022-03-16	64.320	67.170	61.000	66.530	38.060	2,177,112
2022-03-15	65.130	66.290	62.800	63.600	36.383	2,063,532
2022-03-14	69.200	69.860	66.450	66.780	38.203	2,516,517
2022-03-11	71.270	72.800	68.180	71.490	40.897	3,752,568
2022-03-10	66.270	71.270	65.620	71.270	40.771	2,808,456
2022-03-09	66.480	67.550	62.500	64.790	37.064	2,132,160
2022-03-08	66.220	68.080	65.520	66.270	37.911	2,487,135
2022-03-07	66.660	67.500	65.070	66.660	38.134	2,139,690
2022-03-04	71.140	72.170	64.800	66.000	37.756	4,101,407
2022-03-03	72.000	74.580	70.000	71.200	40.731	3,031,237
2022-03-02	71.100	73.290	68.600	70.900	40.560	2,939,872
2022-03-01	70.420	74.110	69.300	71.590	40.954	3,954,247
2022-02-28	69.860	71.920	67.510	71.710	41.023	3,560,323
2022-02-25	68.850	70.180	66.660	68.830	39.375	3,110,562
2022-02-24	66.500	70.440	64.740	68.840	39.381	4,756,746
2022-02-23	59.990	66.000	59.290	66.000	37.756	2,752,454
2022-02-22	61.010	62.580	59.280	60.000	34.324	2,254,056
2022-02-21	60.690	61.350	60.010	61.050	34.925	1,218,927
2022-02-18	59.990	61.860	58.000	60.430	34.570	1,869,168
2022-02-17	60.140	61.380	59.520	59.980	34.313	1,921,584
2022-02-16	58.620	60.980	57.080	59.900	34.267	2,691,897
2022-02-15	58.930	60.410	57.060	58.750	33.609	2,088,587
2022-02-14	54.000	59.000	53.100	58.700	33.580	2,479,218
2022-02-11	55.030	55.100	53.160	54.260	31.040	1,463,784

← NewerPage 19 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.