Anhui Xinbo Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.900	10.160	9.520	10.160	10.160	3,788,180
2026-10-22	10.150	10.240	9.950	9.950	9.950	2,527,688
2026-10-21	10.110	10.350	10.090	10.150	10.150	2,431,800
2026-10-20	10.110	10.280	10.020	10.170	10.170	3,410,360
2026-10-19	10.110	10.240	9.930	10.140	10.140	3,329,340
2026-10-16	10.110	10.450	10.000	10.230	10.230	4,204,100
2026-10-15	9.990	10.190	9.870	9.950	9.950	3,956,478
2026-10-14	10.470	10.530	10.230	10.260	10.260	3,055,340
2026-10-13	10.380	10.600	10.120	10.470	10.470	3,821,196
2026-10-12	10.540	10.670	10.420	10.500	10.500	4,251,000
2026-10-09	10.630	10.650	10.290	10.530	10.530	3,461,674
2026-10-08	10.730	10.840	10.460	10.630	10.630	2,622,669
2026-09-30	10.800	10.840	10.600	10.690	10.690	2,354,000
2026-09-29	10.640	10.860	10.600	10.780	10.780	2,093,818
2026-09-28	10.660	10.910	10.560	10.630	10.630	3,213,958
2026-09-24	10.710	10.870	10.670	10.710	10.710	2,625,700
2026-09-23	10.900	10.950	10.670	10.710	10.710	2,732,948
2026-09-22	10.800	10.960	10.690	10.880	10.880	2,836,396
2026-09-21	10.490	10.780	10.490	10.770	10.770	3,030,365
2026-09-18	10.430	10.600	10.420	10.520	10.520	2,549,880
2026-09-17	10.300	10.440	10.180	10.420	10.420	3,055,868
2026-09-16	10.290	10.420	10.170	10.340	10.340	2,389,528
2026-09-15	10.530	10.530	10.210	10.250	10.250	2,923,346
2026-09-14	10.500	10.680	10.300	10.530	10.530	3,223,068
2026-09-11	10.820	10.900	10.390	10.520	10.520	5,437,478
2026-09-10	11.110	11.140	10.940	10.940	10.940	2,625,040
2026-09-09	11.220	11.280	11.070	11.100	11.100	2,908,140
2026-09-08	11.030	11.240	10.980	11.220	11.220	4,214,196
2026-09-07	10.940	11.070	10.850	11.020	11.020	2,890,840
2026-09-04	11.010	11.150	10.910	10.950	10.950	3,436,780
2026-09-03	11.170	11.240	10.910	10.940	10.940	2,532,500
2026-09-02	11.090	11.140	10.900	11.070	11.070	2,570,340
2026-09-01	11.070	11.250	11.070	11.130	11.130	3,588,508
2026-08-31	10.860	11.130	10.750	11.120	11.120	3,718,126
2026-08-28	10.960	11.090	10.910	11.020	11.020	2,919,020
2026-08-27	11.100	11.100	10.850	10.960	10.960	2,774,120
2026-08-26	11.080	11.180	10.950	11.070	11.070	2,483,340
2026-08-25	10.650	11.060	10.650	11.030	11.030	3,048,804
2026-08-24	10.810	10.900	10.600	10.750	10.750	2,652,920
2026-08-21	10.700	10.810	10.550	10.760	10.760	3,595,541
2026-08-20	10.580	10.890	10.460	10.750	10.750	5,445,940
2026-08-19	10.800	10.820	10.400	10.450	10.450	4,522,781
2026-08-18	10.900	10.980	10.750	10.880	10.880	3,437,054
2026-08-17	10.930	11.000	10.700	10.980	10.980	3,522,064
2026-08-14	10.800	10.890	10.600	10.790	10.790	3,861,600
2026-08-13	11.140	11.140	10.810	10.820	10.820	3,404,840
2026-08-12	11.060	11.210	11.030	11.070	11.070	2,789,586
2026-08-11	11.080	11.190	11.000	11.040	11.040	3,176,140
2026-08-10	10.750	11.150	10.750	11.140	11.140	4,065,890
2026-08-07	10.800	10.800	10.580	10.750	10.750	2,805,258
2026-08-06	10.850	10.850	10.570	10.750	10.750	4,211,910
2026-08-05	10.730	10.870	10.660	10.760	10.760	3,638,300
2026-08-04	10.880	11.060	10.650	10.730	10.730	4,840,869
2026-08-03	10.340	10.870	10.330	10.810	10.810	4,644,424
2026-07-31	10.230	10.420	10.140	10.370	10.370	4,020,820
2026-07-30	10.080	10.310	10.000	10.130	10.130	4,278,960
2026-07-29	9.850	10.150	9.840	10.110	10.110	5,076,840
2026-07-28	9.750	9.980	9.710	9.840	9.840	3,427,556
2026-07-27	9.640	9.850	9.540	9.790	9.790	3,085,360
2026-07-24	9.690	9.730	9.540	9.580	9.580	3,252,500

Page 1 of 2 · 120 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.