Anhui Xinbo Aluminum Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	53.040	53.040	50.250	51.100	29.233	2,989,810
2021-11-09	53.120	55.000	52.690	53.060	30.354	3,963,341
2021-11-08	55.960	56.790	52.750	53.110	30.383	5,074,750
2021-11-05	56.900	60.700	55.050	56.800	32.493	4,887,472
2021-11-04	59.680	59.680	56.800	57.290	32.774	4,087,025
2021-11-03	59.640	61.500	55.000	60.790	34.776	5,053,073
2021-11-02	58.510	62.200	57.800	60.980	34.885	7,373,382
2021-11-01	54.260	59.290	54.260	59.290	33.918	8,478,960
2021-10-29	52.540	54.290	50.000	53.900	30.834	4,137,445
2021-10-28	52.040	54.360	50.540	52.420	29.988	4,091,461
2021-10-27	52.300	53.810	51.600	52.870	30.245	3,660,454
2021-10-26	52.680	54.180	51.320	52.800	30.205	6,014,754
2021-10-25	49.450	54.650	48.180	52.500	30.034	7,877,568
2021-10-22	52.870	52.940	48.890	49.680	28.420	4,556,880
2021-10-21	55.000	55.550	51.410	52.320	29.931	5,948,629
2021-10-20	49.990	54.370	48.610	54.370	31.103	4,599,604
2021-10-19	51.180	51.200	47.480	49.430	28.277	4,348,305
2021-10-18	48.600	51.990	46.180	49.320	28.214	6,017,956
2021-10-15	55.000	55.010	46.830	48.610	27.808	9,021,010
2021-10-14	49.000	50.040	48.440	50.040	28.626	1,262,362

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.