Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.180	16.480	16.000	16.190	15.995	6,383,662
2024-10-29	16.600	17.010	16.200	16.430	16.232	7,668,176
2024-10-28	16.850	16.980	16.420	16.550	16.351	10,617,912
2024-10-25	15.530	16.880	15.470	16.730	16.528	16,243,044
2024-10-24	15.100	16.270	15.080	15.540	15.353	9,467,157
2024-10-23	15.190	15.520	14.850	15.210	15.027	8,442,563
2024-10-22	14.550	14.990	14.420	14.990	14.809	5,580,866
2024-10-21	14.510	14.780	14.500	14.610	14.434	6,228,293
2024-10-18	14.150	14.680	14.070	14.440	14.266	6,180,643
2024-10-17	14.330	14.520	14.170	14.170	13.999	3,466,441
2024-10-16	14.230	14.470	14.100	14.300	14.128	3,222,140
2024-10-15	14.620	14.840	14.310	14.430	14.256	4,952,116
2024-10-14	14.250	14.750	14.080	14.610	14.434	5,124,197
2024-10-11	14.780	14.900	14.000	14.150	13.979	5,584,764
2024-10-10	14.910	15.380	14.470	14.780	14.602	6,472,049
2024-10-09	16.230	16.320	15.150	15.150	14.967	10,848,615
2024-10-08	17.030	17.030	15.800	16.830	16.627	12,735,436
2024-09-30	14.680	15.480	14.410	15.480	15.293	11,588,393
2024-09-27	13.500	14.350	13.420	14.070	13.900	8,298,691
2024-09-26	12.770	13.260	12.710	13.260	13.100	4,744,393
2024-09-25	12.820	13.100	12.710	12.730	12.577	5,829,661
2024-09-24	12.060	12.630	12.060	12.630	12.478	4,828,508
2024-09-23	11.990	12.230	11.910	12.040	11.895	2,088,549
2024-09-20	12.320	12.320	11.910	12.050	11.905	3,405,194
2024-09-19	11.890	12.390	11.830	12.310	12.162	4,080,544
2024-09-18	12.060	12.140	11.590	11.850	11.707	3,333,966
2024-09-13	12.560	12.620	11.980	11.990	11.846	3,576,364
2024-09-12	12.470	12.870	12.430	12.500	12.349	2,872,288
2024-09-11	12.430	12.680	12.330	12.490	12.339	2,876,094
2024-09-10	12.280	12.470	12.070	12.430	12.280	3,330,660
2024-09-09	12.300	12.490	12.180	12.190	12.043	3,011,060
2024-09-06	12.880	12.890	12.400	12.450	12.300	3,334,840
2024-09-05	12.990	13.070	12.750	12.880	12.725	3,441,614
2024-09-04	12.920	13.060	12.820	12.850	12.695	3,310,836
2024-09-03	12.930	13.140	12.710	12.980	12.824	3,662,574
2024-09-02	13.140	13.320	12.860	12.880	12.725	5,422,395
2024-08-30	13.330	13.440	13.150	13.180	13.021	8,013,215
2024-08-29	12.940	13.490	12.790	13.350	13.189	8,385,591
2024-08-28	12.520	13.290	12.520	12.810	12.656	9,615,855
2024-08-27	12.120	12.270	11.950	12.120	11.974	2,693,280
2024-08-26	11.730	12.300	11.730	12.180	12.033	4,060,473
2024-08-23	11.980	12.050	11.670	11.710	11.569	3,293,680
2024-08-22	12.170	12.240	11.950	12.070	11.925	2,552,701
2024-08-21	12.200	12.300	12.070	12.110	11.964	1,917,576
2024-08-20	12.370	12.490	12.160	12.210	12.063	2,192,236
2024-08-19	12.530	12.740	12.410	12.440	12.290	2,285,973
2024-08-16	12.810	12.920	12.560	12.570	12.419	2,271,440
2024-08-15	12.670	12.850	12.530	12.770	12.616	2,526,176
2024-08-14	12.820	12.920	12.660	12.690	12.537	2,059,196
2024-08-13	12.710	12.860	12.500	12.810	12.656	1,901,872
2024-08-12	12.800	12.900	12.640	12.710	12.557	1,735,396
2024-08-09	12.910	13.060	12.740	12.770	12.616	2,145,980
2024-08-08	12.930	12.990	12.650	12.900	12.745	2,715,069
2024-08-07	12.900	13.290	12.720	13.020	12.863	3,197,790
2024-08-06	12.580	13.000	12.580	12.910	12.754	2,969,488
2024-08-05	12.700	13.090	12.550	12.550	12.399	3,795,198
2024-08-02	13.050	13.120	12.800	12.830	12.675	2,600,100
2024-08-01	13.220	13.370	12.980	13.120	12.962	3,141,223
2024-07-31	12.650	13.220	12.580	13.210	13.051	4,675,228
2024-07-30	12.680	12.710	12.410	12.650	12.498	2,499,980

← NewerPage 9 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.