Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.120	18.120	17.950	18.010	18.010	2,501,800
2025-07-24	17.940	18.140	17.800	18.130	18.130	4,252,800
2025-07-23	18.310	18.310	17.850	17.910	17.910	4,319,080
2025-07-22	18.210	18.320	18.100	18.250	18.250	3,560,712
2025-07-21	18.020	18.220	17.990	18.180	18.180	3,126,417
2025-07-18	18.220	18.280	17.910	18.020	18.020	3,257,480
2025-07-17	18.230	18.300	18.100	18.220	18.220	2,237,160
2025-07-16	17.810	18.400	17.760	18.240	18.240	4,518,168
2025-07-15	18.190	18.190	17.700	17.830	17.830	3,801,220
2025-07-14	18.070	18.220	18.050	18.210	18.210	2,071,816
2025-07-11	18.080	18.340	18.000	18.120	18.120	3,251,331
2025-07-10	18.070	18.120	17.910	18.070	18.070	2,494,851
2025-07-09	18.260	18.350	18.000	18.070	18.070	3,337,468
2025-07-08	17.810	18.250	17.790	18.180	18.180	3,861,158
2025-07-07	18.000	18.040	17.600	17.810	17.810	4,079,360
2025-07-04	18.580	18.680	17.820	18.000	18.000	6,875,583
2025-07-03	18.700	19.010	18.650	18.820	18.820	3,035,920
2025-07-02	19.340	19.410	18.540	18.810	18.810	7,504,420
2025-07-01	19.360	19.820	18.810	19.480	19.480	6,049,186
2025-06-30	19.670	19.800	19.240	19.490	19.490	3,448,741
2025-06-27	19.790	19.880	19.420	19.560	19.560	2,161,072
2025-06-26	19.610	20.020	19.500	19.510	19.510	3,682,555
2025-06-25	19.350	20.080	19.310	19.600	19.600	4,302,348
2025-06-24	18.940	19.440	18.750	19.350	19.350	3,319,168
2025-06-23	18.800	19.030	18.250	18.820	18.820	3,541,214
2025-06-20	19.100	19.620	18.310	18.410	18.410	6,554,120
2025-06-19	20.000	20.080	18.880	19.140	19.140	5,562,468
2025-06-18	19.410	20.100	19.390	19.890	19.890	6,718,802
2025-06-17	19.260	19.360	18.820	19.360	19.360	3,031,780
2025-06-16	19.220	19.520	19.030	19.110	19.110	3,833,220
2025-06-13	20.270	20.270	19.280	19.390	19.390	5,377,784
2025-06-12	20.060	20.450	19.940	20.270	20.270	3,272,508
2025-06-11	19.900	20.470	19.900	20.080	20.080	3,614,208
2025-06-10	19.920	20.250	19.730	19.940	19.940	4,008,140
2025-06-09	19.900	20.260	19.750	19.920	19.920	4,053,400
2025-06-06	19.460	20.020	19.320	19.900	19.900	3,719,364
2025-06-05	19.500	19.750	19.200	19.460	19.460	2,564,400
2025-06-04	19.400	20.200	19.400	19.470	19.470	4,302,890
2025-06-03	19.410	19.690	19.250	19.440	19.440	2,117,880
2025-05-30	19.880	19.920	19.470	19.550	19.550	2,008,600
2025-05-29	19.690	20.110	19.690	19.870	19.870	1,998,220
2025-05-28	19.870	20.050	19.710	19.840	19.840	2,470,540
2025-05-27	20.620	20.620	19.750	19.870	19.870	4,583,120
2025-05-26	20.230	21.320	20.200	20.610	20.610	5,127,320
2025-05-23	20.850	20.920	20.320	20.360	20.360	3,541,036
2025-05-22	21.320	21.500	20.510	20.540	20.540	5,203,608
2025-05-21	21.050	21.570	20.850	21.320	21.320	4,581,211
2025-05-20	20.950	21.730	20.890	21.060	21.060	6,173,233
2025-05-19	20.990	21.210	20.500	21.060	21.060	5,724,120
2025-05-16	20.380	20.880	20.180	20.560	20.560	6,130,520
2025-05-15	20.600	20.730	20.150	20.420	20.420	3,219,425
2025-05-14	20.880	21.250	20.590	20.730	20.730	3,919,960
2025-05-13	20.610	21.250	20.440	21.000	21.000	6,098,280
2025-05-12	20.650	20.650	19.990	20.380	20.380	5,069,068
2025-05-09	21.000	21.190	20.230	20.320	20.320	4,546,480
2025-05-08	21.160	21.860	20.900	21.000	21.000	6,368,820
2025-05-07	21.090	21.470	20.550	21.160	21.160	11,891,954
2025-05-06	19.350	21.130	19.050	21.130	21.130	6,010,548
2025-04-30	18.990	19.390	18.570	19.210	19.210	3,801,733
2025-04-29	18.250	18.870	18.100	18.780	18.780	3,266,200

← NewerPage 6 of 21 · 1,219 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.