Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	56.070	57.500	55.440	55.860	31.956	1,480,584
2022-02-09	57.950	58.210	55.190	55.990	32.030	2,621,304
2022-02-08	59.010	60.090	55.830	57.600	32.951	1,572,648
2022-02-07	60.610	60.800	58.880	59.860	34.244	850,584
2022-01-28	59.000	59.570	56.180	58.880	33.683	1,147,272
2022-01-27	61.090	61.540	58.610	58.760	33.615	1,122,072
2022-01-26	64.160	64.160	60.170	60.850	34.810	1,694,152
2022-01-25	63.370	65.380	62.030	62.480	35.743	1,951,656
2022-01-24	62.180	64.330	60.800	63.210	36.160	2,155,776
2022-01-21	60.390	62.490	60.300	61.740	35.319	2,288,536
2022-01-20	62.840	62.840	59.620	59.970	34.307	2,594,170
2022-01-19	64.400	64.410	62.070	62.840	35.949	2,128,728
2022-01-18	64.470	64.620	63.000	64.500	36.898	2,115,259
2022-01-17	63.800	65.490	62.810	64.470	36.881	3,105,103
2022-01-14	63.000	65.300	62.500	63.450	36.298	3,636,074
2022-01-13	68.680	69.490	63.000	64.250	36.755	4,251,110
2022-01-12	67.640	71.490	67.640	69.290	39.639	1,924,725
2022-01-11	68.140	69.740	66.600	68.670	39.284	1,755,936
2022-01-10	69.320	71.730	68.000	69.000	39.473	2,252,011
2022-01-07	69.030	72.040	68.500	70.550	40.359	3,050,722
2022-01-06	67.820	71.490	67.410	70.180	40.148	3,483,384
2022-01-05	70.280	70.490	66.200	67.820	38.798	3,196,554
2022-01-04	71.700	72.600	68.300	70.300	40.216	5,792,984
2021-12-31	82.400	86.000	73.970	73.970	42.316	7,615,886
2021-12-30	86.510	88.030	80.390	82.190	47.018	3,973,507
2021-12-29	90.000	94.000	84.110	88.210	50.462	3,796,380
2021-12-28	84.990	91.700	84.990	90.900	52.001	4,128,905
2021-12-27	89.310	89.310	84.260	85.000	48.626	1,860,356
2021-12-24	93.490	93.490	85.200	88.780	50.788	2,885,304
2021-12-23	87.250	92.000	86.660	91.460	52.321	2,978,176
2021-12-22	87.000	94.510	83.110	88.000	50.342	4,373,572
2021-12-21	87.490	87.960	79.200	87.500	50.056	6,674,245
2021-12-20	77.460	88.000	77.350	88.000	50.342	6,964,105
2021-12-17	72.000	80.000	72.000	80.000	45.765	6,498,206
2021-12-16	72.250	74.300	71.470	72.730	41.607	1,132,026
2021-12-15	74.220	75.260	72.320	72.720	41.601	2,009,995
2021-12-14	77.150	77.180	72.830	75.610	43.254	1,877,991
2021-12-13	74.890	76.960	71.920	75.400	43.134	2,097,317
2021-12-10	69.580	76.100	66.400	73.900	42.276	3,834,852
2021-12-09	77.070	77.300	69.320	71.000	40.617	3,441,396
2021-12-08	71.470	78.590	70.280	76.540	43.786	3,522,960
2021-12-07	69.390	73.020	67.330	72.560	41.509	3,873,520
2021-12-06	74.160	74.160	68.560	68.620	39.255	2,988,426
2021-12-03	72.000	77.150	67.210	73.300	41.933	5,271,885
2021-12-02	73.410	77.770	70.510	70.900	40.560	4,978,115
2021-12-01	66.110	72.600	63.880	72.600	41.532	4,207,163
2021-11-30	64.180	67.570	62.800	66.000	37.756	3,549,840
2021-11-29	62.870	65.290	61.600	64.180	36.715	2,987,444
2021-11-26	59.610	66.000	59.610	64.000	36.612	4,510,437
2021-11-25	63.000	63.000	59.500	61.150	34.982	3,595,063
2021-11-24	62.770	64.650	61.330	63.600	36.383	4,752,649
2021-11-23	63.010	64.890	60.890	62.770	35.909	7,540,762
2021-11-22	58.870	62.740	58.650	62.740	35.892	9,691,113
2021-11-19	52.400	57.040	52.320	57.040	32.631	5,229,860
2021-11-18	53.550	54.100	51.640	51.850	29.662	3,230,836
2021-11-17	53.460	54.870	52.630	53.520	30.617	2,669,691
2021-11-16	55.520	57.350	53.580	54.200	31.006	3,504,763
2021-11-15	53.500	56.830	52.800	56.000	32.036	4,783,171
2021-11-12	51.410	54.860	50.450	54.510	31.183	5,099,712
2021-11-11	50.810	51.800	50.310	50.420	28.844	2,376,946

← NewerPage 20 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.