Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.660	16.850	16.460	16.740	16.740	5,599,620
2026-01-20	16.600	16.780	16.500	16.660	16.660	5,400,080
2026-01-19	16.480	16.890	16.190	16.590	16.590	6,429,200
2026-01-16	16.160	16.610	16.090	16.450	16.450	7,485,216
2026-01-15	16.120	16.240	15.930	16.150	16.150	3,834,692
2026-01-14	16.250	16.430	15.900	16.110	16.110	6,506,964
2026-01-13	16.370	16.550	16.080	16.180	16.180	6,420,227
2026-01-12	16.400	16.440	16.230	16.360	16.360	5,485,708
2026-01-09	16.100	16.290	16.070	16.190	16.190	3,910,717
2026-01-08	15.930	16.250	15.880	16.100	16.100	3,737,201
2026-01-07	16.150	16.150	15.880	15.950	15.950	3,752,694
2026-01-06	15.930	16.170	15.930	16.090	16.090	4,255,712
2026-01-05	15.800	15.930	15.750	15.900	15.900	3,505,740
2025-12-31	15.960	15.960	15.770	15.800	15.800	2,798,500
2025-12-30	15.810	15.970	15.670	15.830	15.830	4,051,020
2025-12-29	15.800	16.200	15.620	15.960	15.960	5,602,948
2025-12-26	15.640	15.870	15.600	15.760	15.760	4,209,351
2025-12-25	15.520	15.590	15.370	15.560	15.560	3,064,134
2025-12-24	15.360	15.490	15.300	15.450	15.450	2,854,576
2025-12-23	15.420	15.430	15.230	15.300	15.300	2,551,576
2025-12-22	15.500	15.520	15.300	15.300	15.300	2,796,012
2025-12-19	15.100	15.280	15.050	15.250	15.250	2,068,244
2025-12-18	14.940	15.210	14.840	15.030	15.030	2,717,752
2025-12-17	14.900	14.980	14.660	14.940	14.940	2,930,872
2025-12-16	15.190	15.240	14.870	14.880	14.880	3,468,920
2025-12-15	15.200	15.440	15.200	15.260	15.260	2,200,600
2025-12-12	15.350	15.500	15.180	15.210	15.210	2,471,680
2025-12-11	15.670	15.780	15.310	15.310	15.310	3,609,860
2025-12-10	15.810	15.920	15.510	15.670	15.670	3,129,080
2025-12-09	16.080	16.090	15.810	15.820	15.820	2,897,100
2025-12-08	15.930	16.160	15.880	16.130	16.130	3,455,080
2025-12-05	15.610	15.960	15.570	15.930	15.930	3,663,514
2025-12-04	15.820	15.920	15.600	15.610	15.610	2,901,800
2025-12-03	15.910	16.050	15.780	15.820	15.820	2,675,943
2025-12-02	16.090	16.090	15.830	15.910	15.910	2,720,460
2025-12-01	16.030	16.240	15.980	16.100	16.100	3,481,048
2025-11-28	15.800	16.020	15.630	15.940	15.940	3,222,040
2025-11-27	15.780	16.270	15.630	15.860	15.860	4,361,874
2025-11-26	15.910	15.950	15.610	15.620	15.620	3,301,868
2025-11-25	15.750	15.940	15.700	15.890	15.890	2,824,243
2025-11-24	15.560	15.800	15.380	15.690	15.690	3,668,400
2025-11-21	16.200	16.330	15.550	15.560	15.560	6,922,142
2025-11-20	16.660	16.720	16.280	16.390	16.390	5,128,420
2025-11-19	16.750	16.880	16.450	16.660	16.660	5,399,681
2025-11-18	17.360	17.360	16.720	16.760	16.760	8,148,884
2025-11-17	17.150	17.450	17.120	17.360	17.360	7,550,248
2025-11-14	17.080	17.380	17.010	17.190	17.190	8,108,391
2025-11-13	17.030	17.330	16.920	17.240	17.240	11,329,800
2025-11-12	16.820	17.070	16.650	16.990	16.990	9,271,648
2025-11-11	16.760	16.880	16.640	16.820	16.820	6,031,320
2025-11-10	16.730	16.920	16.670	16.740	16.740	7,280,580
2025-11-07	17.010	17.020	16.730	16.740	16.740	8,432,556
2025-11-06	16.890	17.210	16.740	17.120	17.120	10,732,980
2025-11-05	16.640	16.940	16.580	16.860	16.860	7,098,904
2025-11-04	17.060	17.120	16.680	16.850	16.850	8,586,804
2025-11-03	16.930	17.150	16.810	17.140	17.140	8,778,100
2025-10-31	16.930	17.110	16.660	17.020	17.020	8,758,120
2025-10-30	17.180	17.450	16.730	16.810	16.810	13,964,850
2025-10-29	17.400	17.460	16.890	17.290	17.290	18,219,129
2025-10-28	18.500	18.540	17.290	17.630	17.630	32,522,749

← NewerPage 4 of 5 · 241 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.