Anhui Xinbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 19.000 | 20.060 | 17.880 | 18.660 | 18.660 | 38,186,594 |
| 2025-10-24 | 19.000 | 21.590 | 18.660 | 18.660 | 18.660 | 53,067,154 |
| 2025-10-23 | 17.820 | 19.730 | 17.820 | 19.730 | 19.730 | 45,470,914 |
| 2025-10-22 | 16.300 | 17.940 | 16.100 | 17.940 | 17.940 | 24,261,187 |
| 2025-10-21 | 16.250 | 16.430 | 16.200 | 16.310 | 16.310 | 2,712,452 |
| 2025-10-20 | 16.150 | 16.290 | 16.020 | 16.270 | 16.270 | 2,282,220 |
| 2025-10-17 | 16.500 | 16.610 | 16.030 | 16.040 | 16.040 | 3,576,268 |
| 2025-10-16 | 16.850 | 16.850 | 16.430 | 16.470 | 16.470 | 3,789,500 |
| 2025-10-15 | 16.650 | 16.910 | 16.480 | 16.860 | 16.860 | 4,284,145 |
| 2025-10-14 | 16.900 | 17.100 | 16.530 | 16.650 | 16.650 | 6,657,828 |
| 2025-10-13 | 16.470 | 16.850 | 16.200 | 16.740 | 16.740 | 5,491,318 |
| 2025-10-10 | 16.870 | 17.070 | 16.660 | 16.820 | 16.820 | 4,029,220 |
| 2025-10-09 | 16.890 | 17.250 | 16.790 | 16.910 | 16.910 | 4,332,278 |
| 2025-09-30 | 17.140 | 17.150 | 16.780 | 16.790 | 16.790 | 4,115,897 |
| 2025-09-29 | 17.090 | 17.210 | 16.850 | 16.980 | 16.980 | 4,679,100 |
| 2025-09-26 | 17.000 | 17.500 | 16.900 | 17.060 | 17.060 | 5,914,140 |
| 2025-09-25 | 16.690 | 18.080 | 16.680 | 17.250 | 17.250 | 11,908,167 |
| 2025-09-24 | 16.490 | 16.700 | 16.330 | 16.680 | 16.680 | 3,160,879 |
| 2025-09-23 | 16.880 | 16.970 | 16.200 | 16.500 | 16.500 | 4,862,836 |
| 2025-09-22 | 17.070 | 17.270 | 16.800 | 16.900 | 16.900 | 3,428,872 |
| 2025-09-19 | 17.220 | 17.560 | 16.880 | 17.040 | 17.040 | 5,662,556 |
| 2025-09-18 | 17.870 | 17.880 | 17.180 | 17.310 | 17.310 | 5,912,428 |
| 2025-09-17 | 17.700 | 18.030 | 17.560 | 17.880 | 17.880 | 4,098,140 |
| 2025-09-16 | 17.540 | 17.840 | 17.370 | 17.750 | 17.750 | 4,825,332 |
| 2025-09-15 | 17.660 | 17.720 | 17.410 | 17.440 | 17.440 | 3,272,528 |
| 2025-09-12 | 17.530 | 17.860 | 17.430 | 17.660 | 17.660 | 4,107,420 |
| 2025-09-11 | 17.410 | 17.570 | 17.180 | 17.510 | 17.510 | 3,545,074 |
| 2025-09-10 | 17.670 | 17.690 | 17.340 | 17.410 | 17.410 | 3,534,132 |
| 2025-09-09 | 17.700 | 17.900 | 17.530 | 17.670 | 17.670 | 3,221,451 |
| 2025-09-08 | 17.730 | 17.870 | 17.600 | 17.790 | 17.790 | 3,274,867 |
| 2025-09-05 | 17.120 | 17.760 | 17.060 | 17.740 | 17.740 | 5,309,412 |
| 2025-09-04 | 17.250 | 17.580 | 16.880 | 17.090 | 17.090 | 4,637,184 |
| 2025-09-03 | 17.530 | 17.780 | 17.200 | 17.220 | 17.220 | 3,893,868 |
| 2025-09-02 | 17.820 | 17.820 | 17.300 | 17.520 | 17.520 | 4,493,661 |
| 2025-09-01 | 17.930 | 17.960 | 17.580 | 17.670 | 17.670 | 5,019,764 |
| 2025-08-29 | 17.780 | 18.100 | 17.620 | 17.780 | 17.780 | 4,183,360 |
| 2025-08-28 | 17.980 | 18.300 | 17.240 | 17.860 | 17.860 | 7,285,334 |
| 2025-08-27 | 18.980 | 18.980 | 17.930 | 17.980 | 17.980 | 9,029,136 |
| 2025-08-26 | 18.780 | 19.170 | 18.520 | 19.010 | 19.010 | 6,093,648 |
| 2025-08-25 | 18.870 | 19.000 | 18.660 | 18.740 | 18.740 | 5,590,980 |
| 2025-08-22 | 18.880 | 18.990 | 18.620 | 18.690 | 18.690 | 4,005,520 |
| 2025-08-21 | 19.120 | 19.230 | 18.700 | 18.790 | 18.790 | 5,242,420 |
| 2025-08-20 | 19.000 | 19.220 | 18.700 | 19.150 | 19.150 | 4,525,700 |
| 2025-08-19 | 19.060 | 19.170 | 18.700 | 19.010 | 19.010 | 4,977,669 |
| 2025-08-18 | 19.300 | 19.350 | 19.000 | 19.080 | 19.080 | 5,995,756 |
| 2025-08-15 | 18.670 | 19.330 | 18.670 | 19.160 | 19.160 | 5,719,436 |
| 2025-08-14 | 19.230 | 19.250 | 18.620 | 18.680 | 18.680 | 5,707,920 |
| 2025-08-13 | 18.930 | 19.170 | 18.800 | 19.160 | 19.160 | 5,804,692 |
| 2025-08-12 | 19.640 | 19.680 | 18.700 | 18.960 | 18.960 | 9,748,674 |
| 2025-08-11 | 18.280 | 20.100 | 18.220 | 19.360 | 19.360 | 16,079,274 |
| 2025-08-08 | 18.340 | 18.390 | 18.100 | 18.280 | 18.280 | 4,055,495 |
| 2025-08-07 | 18.690 | 18.690 | 18.300 | 18.390 | 18.390 | 5,054,886 |
| 2025-08-06 | 18.310 | 18.680 | 18.100 | 18.620 | 18.620 | 10,149,796 |
| 2025-08-05 | 17.580 | 18.340 | 17.580 | 18.050 | 18.050 | 7,826,808 |
| 2025-08-04 | 17.230 | 17.600 | 17.150 | 17.570 | 17.570 | 3,226,805 |
| 2025-08-01 | 17.170 | 17.340 | 17.100 | 17.270 | 17.270 | 3,032,850 |
| 2025-07-31 | 17.470 | 17.520 | 17.080 | 17.130 | 17.130 | 4,428,442 |
| 2025-07-30 | 17.820 | 17.950 | 17.370 | 17.490 | 17.490 | 5,102,925 |
| 2025-07-29 | 17.760 | 17.860 | 17.540 | 17.800 | 17.800 | 4,005,950 |
| 2025-07-28 | 18.000 | 18.000 | 17.680 | 17.750 | 17.750 | 4,866,288 |
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.