Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.300	14.520	14.120	14.450	14.450	5,262,918
2026-04-23	14.800	14.940	14.380	14.410	14.410	6,498,412
2026-04-22	15.000	15.070	14.800	14.810	14.810	7,653,044
2026-04-21	15.290	15.540	14.980	15.080	15.080	9,161,964
2026-04-20	15.090	15.430	14.960	15.140	15.140	9,990,156
2026-04-17	16.100	16.100	14.740	15.110	15.110	22,776,811
2026-04-16	15.720	17.260	15.720	16.170	16.170	30,683,730
2026-04-15	15.910	16.540	15.600	15.690	15.690	12,211,480
2026-04-14	15.910	16.050	15.480	15.870	15.870	7,816,508
2026-04-13	15.550	16.070	15.290	15.900	15.900	8,540,522
2026-04-10	15.150	15.680	15.020	15.520	15.520	9,577,120
2026-04-09	14.460	15.420	14.410	15.030	15.030	11,516,370
2026-04-08	14.410	14.600	14.310	14.600	14.600	3,987,820
2026-04-07	13.810	14.280	13.760	14.120	14.120	3,341,980
2026-04-03	14.170	14.230	13.710	13.810	13.810	3,359,660
2026-04-02	14.500	14.500	14.000	14.150	14.150	3,160,440
2026-04-01	14.670	14.690	14.360	14.450	14.450	3,530,920
2026-03-31	14.820	14.820	14.330	14.400	14.400	4,845,919
2026-03-30	14.800	14.870	14.490	14.780	14.780	6,727,196
2026-03-27	13.900	14.520	13.850	14.420	14.420	3,784,100
2026-03-26	14.310	14.440	14.000	14.120	14.120	3,727,416
2026-03-25	14.330	14.470	14.210	14.310	14.310	4,909,183
2026-03-24	14.010	14.230	13.620	14.190	14.190	6,272,160
2026-03-23	14.480	14.530	13.480	13.600	13.600	9,016,040
2026-03-20	15.120	15.200	14.710	14.730	14.730	6,299,072
2026-03-19	15.610	15.630	15.010	15.100	15.100	5,962,963
2026-03-18	15.790	15.880	15.530	15.800	15.800	3,650,323
2026-03-17	16.180	16.330	15.780	15.780	15.780	5,284,395
2026-03-16	16.250	16.310	15.770	16.130	16.130	7,522,571
2026-03-13	16.410	16.770	16.260	16.300	16.300	7,377,190
2026-03-12	16.800	17.080	16.350	16.470	16.470	8,045,840
2026-03-11	16.730	17.090	16.660	16.800	16.800	10,261,120
2026-03-10	16.800	16.850	16.360	16.690	16.690	8,630,868
2026-03-09	16.670	16.830	16.330	16.630	16.630	7,190,459
2026-03-06	16.660	16.960	16.470	16.870	16.870	6,105,876
2026-03-05	17.210	17.300	16.650	16.800	16.800	6,069,839
2026-03-04	16.500	17.220	16.380	16.850	16.850	6,863,347
2026-03-03	17.590	17.780	16.720	16.730	16.730	9,613,772
2026-03-02	18.230	18.250	17.470	17.760	17.760	10,929,960
2026-02-27	17.570	18.960	17.530	18.480	18.480	14,112,900
2026-02-26	18.020	18.100	17.590	17.670	17.670	7,540,587
2026-02-25	17.660	18.220	17.580	17.880	17.880	8,598,364
2026-02-24	17.880	18.190	17.600	17.630	17.630	7,728,660
2026-02-13	18.060	18.060	17.530	17.550	17.550	8,949,820
2026-02-12	18.500	18.590	18.030	18.060	18.060	12,103,549
2026-02-11	18.400	19.210	18.300	18.700	18.700	16,008,628
2026-02-10	18.260	19.080	18.200	18.400	18.400	19,296,260
2026-02-09	18.520	18.880	18.100	18.380	18.380	20,220,172
2026-02-06	17.400	19.080	17.000	18.190	18.190	31,376,460
2026-02-05	18.590	19.420	17.110	17.360	17.360	34,135,887
2026-02-04	16.480	17.960	16.180	17.960	17.960	20,018,070
2026-02-03	15.890	16.390	15.760	16.330	16.330	7,092,005
2026-02-02	16.120	16.290	15.670	15.670	15.670	9,352,220
2026-01-30	16.670	16.900	16.130	16.400	16.400	16,854,757
2026-01-29	18.030	18.200	17.440	17.540	17.540	14,619,091
2026-01-28	17.710	18.300	17.410	17.980	17.980	20,066,471
2026-01-27	18.040	18.050	17.350	17.700	17.700	19,680,010
2026-01-26	18.830	18.990	17.840	18.250	18.250	27,916,689
2026-01-23	17.190	18.810	17.000	18.810	18.810	19,368,910
2026-01-22	16.740	17.370	16.560	17.100	17.100	10,423,240

← NewerPage 3 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.