Anhui Xinbo Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.650 | 16.780 | 16.170 | 16.190 | 16.190 | 1,740,940 |
| 2025-01-22 | 16.280 | 16.820 | 16.200 | 16.340 | 16.340 | 2,481,000 |
| 2025-01-21 | 16.790 | 16.990 | 16.380 | 16.590 | 16.390 | 2,000,923 |
| 2025-01-20 | 16.850 | 17.170 | 16.430 | 16.810 | 16.607 | 3,259,710 |
| 2025-01-17 | 16.800 | 16.860 | 16.220 | 16.460 | 16.262 | 2,019,958 |
| 2025-01-16 | 16.650 | 16.850 | 16.300 | 16.600 | 16.400 | 3,662,372 |
| 2025-01-15 | 16.300 | 17.700 | 16.110 | 16.590 | 16.390 | 6,811,681 |
| 2025-01-14 | 15.640 | 16.250 | 15.600 | 16.100 | 15.906 | 2,846,440 |
| 2025-01-13 | 15.350 | 15.770 | 15.050 | 15.600 | 15.412 | 1,977,371 |
| 2025-01-10 | 16.070 | 16.350 | 15.610 | 15.620 | 15.432 | 2,522,578 |
| 2025-01-09 | 16.070 | 16.330 | 15.990 | 16.190 | 15.995 | 2,199,777 |
| 2025-01-08 | 16.640 | 16.650 | 15.860 | 16.280 | 16.084 | 2,795,743 |
| 2025-01-07 | 16.140 | 16.660 | 16.060 | 16.640 | 16.439 | 1,841,948 |
| 2025-01-06 | 15.980 | 16.490 | 15.530 | 16.130 | 15.936 | 1,774,968 |
| 2025-01-03 | 16.860 | 16.960 | 15.920 | 15.980 | 15.787 | 2,665,672 |
| 2025-01-02 | 16.780 | 17.680 | 16.410 | 16.820 | 16.617 | 3,888,117 |
| 2024-12-31 | 17.280 | 17.350 | 16.460 | 16.580 | 16.380 | 2,097,522 |
| 2024-12-30 | 17.340 | 17.560 | 17.000 | 17.260 | 17.052 | 1,430,072 |
| 2024-12-27 | 17.600 | 18.100 | 17.410 | 17.540 | 17.329 | 2,823,512 |
| 2024-12-26 | 17.310 | 17.880 | 17.010 | 17.800 | 17.585 | 2,004,103 |
| 2024-12-25 | 17.700 | 17.950 | 16.930 | 17.060 | 16.854 | 2,386,912 |
| 2024-12-24 | 16.950 | 17.690 | 16.900 | 17.670 | 17.457 | 3,303,074 |
| 2024-12-23 | 17.750 | 17.850 | 16.800 | 16.810 | 16.607 | 3,185,620 |
| 2024-12-20 | 17.430 | 17.890 | 17.380 | 17.630 | 17.418 | 2,266,840 |
| 2024-12-19 | 17.300 | 17.470 | 17.020 | 17.460 | 17.250 | 2,437,920 |
| 2024-12-18 | 17.840 | 17.840 | 17.320 | 17.460 | 17.250 | 2,825,904 |
| 2024-12-17 | 18.700 | 18.750 | 17.650 | 17.650 | 17.437 | 4,378,860 |
| 2024-12-16 | 19.120 | 19.600 | 18.590 | 18.710 | 18.484 | 3,829,318 |
| 2024-12-13 | 19.600 | 20.180 | 19.020 | 19.020 | 18.791 | 7,146,268 |
| 2024-12-12 | 19.750 | 19.930 | 19.400 | 19.630 | 19.393 | 4,953,276 |
| 2024-12-11 | 20.350 | 20.380 | 19.530 | 19.780 | 19.542 | 9,185,876 |
| 2024-12-10 | 18.480 | 19.940 | 18.310 | 19.940 | 19.700 | 10,646,926 |
| 2024-12-09 | 18.250 | 18.650 | 17.970 | 18.130 | 17.911 | 3,214,928 |
| 2024-12-06 | 18.480 | 18.480 | 17.930 | 18.250 | 18.030 | 3,266,158 |
| 2024-12-05 | 18.050 | 18.890 | 17.910 | 18.330 | 18.109 | 3,447,974 |
| 2024-12-04 | 18.240 | 18.600 | 17.800 | 18.080 | 17.862 | 4,248,600 |
| 2024-12-03 | 18.680 | 18.700 | 18.030 | 18.270 | 18.050 | 3,363,496 |
| 2024-12-02 | 19.040 | 19.240 | 18.320 | 18.680 | 18.455 | 4,615,198 |
| 2024-11-29 | 18.800 | 19.230 | 18.350 | 19.130 | 18.899 | 4,929,844 |
| 2024-11-28 | 18.230 | 19.080 | 18.010 | 18.760 | 18.534 | 4,732,124 |
| 2024-11-27 | 18.400 | 18.430 | 17.650 | 18.280 | 18.060 | 4,274,386 |
| 2024-11-26 | 19.430 | 19.790 | 18.240 | 18.390 | 18.168 | 6,494,664 |
| 2024-11-25 | 19.100 | 19.920 | 19.100 | 19.550 | 19.314 | 4,668,064 |
| 2024-11-22 | 20.400 | 21.280 | 19.260 | 19.280 | 19.048 | 8,929,128 |
| 2024-11-21 | 21.470 | 21.480 | 20.210 | 20.510 | 20.263 | 6,202,756 |
| 2024-11-20 | 20.990 | 21.200 | 20.120 | 20.840 | 20.589 | 12,982,503 |
| 2024-11-19 | 19.190 | 20.530 | 18.890 | 20.480 | 20.233 | 7,590,766 |
| 2024-11-18 | 19.950 | 19.960 | 18.900 | 19.290 | 19.058 | 8,113,140 |
| 2024-11-15 | 20.360 | 20.780 | 19.820 | 19.860 | 19.621 | 10,739,744 |
| 2024-11-14 | 21.000 | 21.490 | 20.120 | 20.370 | 20.124 | 15,636,209 |
| 2024-11-13 | 20.190 | 21.790 | 19.580 | 21.000 | 20.747 | 31,546,339 |
| 2024-11-12 | 18.510 | 19.810 | 18.370 | 19.810 | 19.571 | 11,894,183 |
| 2024-11-11 | 16.300 | 18.010 | 16.160 | 18.010 | 17.793 | 13,188,509 |
| 2024-11-08 | 16.850 | 17.250 | 16.320 | 16.370 | 16.173 | 6,919,200 |
| 2024-11-07 | 16.370 | 16.770 | 16.120 | 16.770 | 16.568 | 6,802,626 |
| 2024-11-06 | 15.810 | 17.280 | 15.810 | 16.710 | 16.509 | 10,917,823 |
| 2024-11-05 | 15.880 | 15.990 | 15.710 | 15.820 | 15.629 | 4,867,860 |
| 2024-11-04 | 15.690 | 16.140 | 15.610 | 15.810 | 15.619 | 4,926,116 |
| 2024-11-01 | 16.160 | 16.300 | 15.600 | 15.940 | 15.748 | 5,509,712 |
| 2024-10-31 | 15.520 | 16.400 | 15.310 | 16.240 | 16.044 | 10,876,258 |
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.