Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.800	18.900	18.180	18.210	18.210	3,050,827
2025-04-25	18.360	19.200	18.280	18.800	18.800	4,630,040
2025-04-24	18.500	18.560	18.130	18.400	18.400	2,425,733
2025-04-23	18.100	18.720	18.100	18.510	18.510	3,442,563
2025-04-22	18.000	18.470	17.740	18.110	18.110	2,992,740
2025-04-21	17.530	18.090	17.500	17.960	17.960	3,184,448
2025-04-18	17.790	18.100	17.400	17.730	17.730	2,864,458
2025-04-17	18.150	18.390	17.700	17.780	17.780	3,328,840
2025-04-16	18.910	19.030	17.940	18.150	18.150	3,716,940
2025-04-15	19.000	19.480	18.500	18.970	18.970	3,617,953
2025-04-14	18.770	19.780	18.690	18.720	18.720	4,336,900
2025-04-11	18.030	18.720	17.990	18.580	18.580	3,406,600
2025-04-10	18.500	19.050	18.180	18.240	18.240	5,574,700
2025-04-09	17.000	18.320	15.760	18.180	18.180	7,444,128
2025-04-08	17.620	18.230	17.090	17.480	17.480	9,223,448
2025-04-07	18.990	19.700	18.990	18.990	18.990	2,346,160
2025-04-03	21.560	21.990	20.720	21.100	21.100	6,580,121
2025-04-02	21.120	22.220	21.100	22.000	22.000	6,030,824
2025-04-01	21.740	21.990	21.110	21.150	21.150	4,682,740
2025-03-31	21.480	21.900	21.140	21.760	21.760	4,270,900
2025-03-28	22.670	22.890	21.350	21.800	21.800	7,356,900
2025-03-27	22.280	23.270	22.000	22.850	22.850	9,223,894
2025-03-26	21.200	22.790	21.200	22.250	22.250	7,069,448
2025-03-25	21.550	21.750	20.950	21.180	21.180	3,340,916
2025-03-24	22.000	22.330	20.870	21.440	21.440	5,809,720
2025-03-21	23.050	23.100	21.940	22.000	22.000	6,363,321
2025-03-20	21.770	23.440	21.530	23.040	23.040	10,851,624
2025-03-19	22.000	22.000	21.540	21.760	21.760	3,280,600
2025-03-18	22.050	22.220	21.820	22.000	22.000	3,482,792
2025-03-17	22.020	22.680	21.850	22.020	22.020	5,121,376
2025-03-14	21.480	22.040	21.130	21.970	21.970	5,448,116
2025-03-13	21.730	22.000	20.950	21.430	21.430	6,851,237
2025-03-12	22.080	22.860	21.500	21.890	21.890	12,375,616
2025-03-11	21.150	22.080	20.950	22.060	22.060	7,660,985
2025-03-10	20.650	21.650	20.600	21.410	21.410	8,111,586
2025-03-07	20.700	21.500	20.600	20.820	20.820	5,712,080
2025-03-06	20.200	21.080	20.000	20.540	20.540	6,908,674
2025-03-05	20.130	20.260	19.400	20.220	20.220	5,879,520
2025-03-04	20.000	20.450	19.890	20.210	20.210	5,480,336
2025-03-03	19.930	20.490	19.880	20.060	20.060	6,440,372
2025-02-28	20.250	20.390	19.780	19.860	19.860	6,092,540
2025-02-27	19.340	20.900	19.280	20.380	20.380	13,442,394
2025-02-26	18.760	19.360	18.760	19.310	19.310	7,892,270
2025-02-25	18.580	19.280	18.220	18.670	18.670	6,617,351
2025-02-24	18.850	19.190	18.400	18.400	18.400	10,898,086
2025-02-21	18.180	19.770	18.020	18.930	18.930	21,879,333
2025-02-20	17.150	18.220	17.150	17.970	17.970	7,352,988
2025-02-19	16.990	17.400	16.850	17.190	17.190	4,210,036
2025-02-18	16.720	17.500	16.650	16.890	16.890	5,597,598
2025-02-17	16.730	16.780	16.530	16.710	16.710	2,194,628
2025-02-14	16.800	17.090	16.690	16.740	16.740	1,985,459
2025-02-13	17.050	17.260	16.810	16.870	16.870	2,869,464
2025-02-12	17.060	17.130	16.810	17.080	17.080	2,053,412
2025-02-11	17.270	17.400	16.920	17.060	17.060	2,194,408
2025-02-10	17.370	17.430	17.110	17.260	17.260	2,449,504
2025-02-07	17.210	17.660	17.100	17.390	17.390	3,271,988
2025-02-06	16.420	17.630	16.390	17.370	17.370	4,343,233
2025-02-05	16.480	16.570	16.230	16.400	16.400	1,426,640
2025-01-27	16.750	16.850	16.350	16.380	16.380	1,260,020
2025-01-24	16.180	16.660	16.180	16.510	16.510	1,916,164

← NewerPage 7 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.