Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.530	9.790	9.490	9.770	9.770	3,639,328
2026-07-22	9.640	9.770	9.450	9.520	9.520	3,351,248
2026-07-21	9.750	9.810	9.420	9.650	9.650	5,545,548
2026-07-20	9.980	10.280	9.620	9.730	9.730	5,635,365
2026-07-17	10.360	10.560	9.910	9.980	9.980	5,907,097
2026-07-16	10.430	10.670	10.320	10.360	10.360	5,621,080
2026-07-15	10.280	10.550	10.160	10.480	10.480	3,593,043
2026-07-14	10.380	10.500	10.180	10.420	10.420	4,859,240
2026-07-13	10.930	10.950	10.360	10.370	10.370	3,013,520
2026-07-10	10.750	11.150	10.610	10.930	10.930	3,693,420
2026-07-09	10.890	10.890	10.480	10.750	10.750	3,157,438
2026-07-08	10.900	10.970	10.690	10.860	10.860	2,464,460
2026-07-07	11.300	11.300	10.910	10.960	10.960	2,966,920
2026-07-06	11.380	11.500	11.170	11.300	11.300	3,311,400
2026-07-03	11.200	11.540	11.170	11.380	11.380	4,515,532
2026-07-02	11.180	11.470	11.140	11.150	11.150	3,451,031
2026-07-01	11.250	11.530	11.070	11.300	11.300	4,002,671
2026-06-30	11.070	11.340	10.850	11.310	11.310	5,727,680
2026-06-29	11.180	11.370	10.810	11.090	11.090	4,218,857
2026-06-26	11.700	11.700	11.180	11.190	11.190	4,114,044
2026-06-25	11.900	11.980	11.550	11.700	11.700	4,106,990
2026-06-24	12.150	12.210	11.810	11.950	11.950	5,239,930
2026-06-23	12.390	12.570	12.180	12.240	12.240	5,362,947
2026-06-22	11.810	12.670	11.290	12.440	12.440	10,576,443
2026-06-18	12.100	12.220	11.810	11.960	11.960	4,040,756
2026-06-17	12.650	12.720	12.070	12.120	12.120	5,514,534
2026-06-16	12.600	12.850	12.360	12.720	12.720	3,643,480
2026-06-15	12.480	12.810	12.460	12.640	12.640	4,028,920
2026-06-12	12.300	12.770	12.000	12.520	12.520	5,765,432
2026-06-11	12.440	12.590	12.100	12.210	12.210	4,523,175
2026-06-10	12.380	12.700	11.940	12.570	12.570	6,519,941
2026-06-09	12.590	12.710	12.140	12.410	12.410	5,187,432
2026-06-08	12.290	12.750	12.070	12.480	12.480	6,643,090
2026-06-05	12.080	12.840	11.760	12.530	12.530	8,243,699
2026-06-04	12.120	12.190	11.890	12.020	12.020	3,330,584
2026-06-03	12.410	12.440	12.110	12.210	12.210	4,148,180
2026-06-02	12.850	12.850	12.320	12.440	12.440	3,649,152
2026-06-01	12.400	12.890	12.280	12.740	12.740	4,058,880
2026-05-29	12.800	12.860	12.300	12.350	12.350	4,111,436
2026-05-28	12.660	12.880	12.530	12.810	12.810	3,776,594
2026-05-27	13.010	13.180	12.600	12.680	12.680	3,891,220
2026-05-26	13.300	13.300	12.900	13.070	13.070	4,137,944
2026-05-25	13.370	13.550	13.150	13.300	13.300	3,575,628
2026-05-22	13.100	13.510	12.990	13.380	13.380	4,483,260
2026-05-21	13.500	13.690	13.000	13.010	13.010	5,029,064
2026-05-20	13.570	13.660	13.330	13.420	13.420	3,828,935
2026-05-19	13.490	13.730	13.420	13.730	13.730	3,890,740
2026-05-18	13.640	13.750	13.340	13.530	13.530	6,391,540
2026-05-15	14.410	15.000	13.810	13.890	13.890	11,096,416
2026-05-14	14.310	14.330	13.900	13.970	13.970	5,142,784
2026-05-13	14.190	14.340	14.170	14.270	14.270	3,405,384
2026-05-12	14.390	14.580	14.170	14.190	14.190	5,123,796
2026-05-11	14.690	14.690	14.240	14.410	14.410	6,666,032
2026-05-08	14.480	14.680	14.410	14.640	14.640	4,435,244
2026-05-07	14.650	14.800	14.440	14.490	14.490	4,567,940
2026-05-06	14.740	14.790	14.420	14.590	14.590	5,711,391
2026-04-30	14.500	14.780	14.420	14.600	14.600	4,042,332
2026-04-29	14.260	14.750	14.180	14.670	14.670	5,459,919
2026-04-28	14.520	14.520	14.150	14.250	14.250	4,187,700
2026-04-27	13.960	14.650	13.850	14.580	14.580	6,554,086

← NewerPage 2 of 21 · 1,219 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.