Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.360	12.530	11.940	12.210	11.934	152,649,864
2026-07-20	12.200	12.760	11.800	12.500	12.218	142,133,123
2026-07-17	12.500	12.590	11.850	11.990	11.719	123,937,277
2026-07-16	12.450	12.850	12.400	12.610	12.325	137,770,778
2026-07-15	12.260	12.900	12.160	12.750	12.462	245,736,700
2026-07-14	11.320	12.250	11.010	12.250	11.973	227,042,156
2026-07-13	11.090	11.480	10.880	11.140	10.888	110,128,042
2026-07-10	10.740	11.510	10.610	11.170	10.918	139,996,090
2026-07-09	10.950	10.980	10.300	10.670	10.429	143,230,733
2026-07-08	11.360	11.460	11.060	11.070	10.820	85,914,842
2026-07-07	11.630	11.640	11.290	11.360	11.103	105,619,082
2026-07-06	11.400	12.140	11.380	11.610	11.348	187,842,207
2026-07-03	11.300	11.600	11.220	11.370	11.113	122,179,966
2026-07-02	10.870	11.200	10.700	10.930	10.683	96,860,968
2026-07-01	10.750	11.150	10.590	10.820	10.576	87,708,476
2026-06-30	10.900	10.990	10.520	10.730	10.488	98,902,997
2026-06-29	11.130	11.250	10.750	11.160	10.908	91,333,701
2026-06-26	11.700	11.750	10.950	11.080	10.830	93,320,260
2026-06-25	11.340	11.800	11.260	11.620	11.358	107,631,474
2026-06-24	11.800	12.000	11.640	11.890	11.621	75,272,079
2026-06-23	12.630	12.680	11.770	11.800	11.533	121,294,931
2026-06-22	12.100	12.940	11.990	12.900	12.609	117,278,083
2026-06-18	12.460	12.590	11.930	12.050	11.778	104,779,333
2026-06-17	12.720	12.880	12.450	12.550	12.267	91,667,567
2026-06-16	13.240	13.260	12.540	12.710	12.423	159,318,673
2026-06-15	13.750	13.970	13.240	13.520	13.215	148,468,222
2026-06-12	13.650	14.130	13.370	13.430	13.127	186,863,790
2026-06-11	13.320	13.590	13.180	13.410	13.107	68,687,814
2026-06-10	13.030	13.500	12.890	13.390	13.088	65,035,931
2026-06-09	13.220	13.290	12.800	13.250	12.951	63,125,760
2026-06-08	13.350	13.420	12.810	13.160	12.863	95,098,217
2026-06-05	14.300	14.410	13.720	13.810	13.498	79,964,436
2026-06-04	15.230	15.380	14.240	14.350	14.026	113,484,190
2026-06-03	15.200	15.830	15.020	15.630	15.277	77,349,411
2026-06-02	14.980	15.500	14.840	15.390	15.042	89,420,921
2026-06-01	15.090	15.140	14.780	14.960	14.622	72,774,798
2026-05-29	15.270	15.480	14.900	14.930	14.593	71,454,610
2026-05-28	15.400	15.490	14.900	15.060	14.720	81,346,058
2026-05-27	16.260	16.410	15.450	15.600	15.248	99,960,891
2026-05-26	15.700	16.750	15.310	16.470	16.098	128,649,884
2026-05-25	15.960	16.100	15.280	15.390	15.042	61,862,895
2026-05-22	15.600	16.130	15.370	15.820	15.463	74,251,665
2026-05-21	15.710	16.300	15.400	15.400	15.052	79,960,520
2026-05-20	15.150	15.760	15.050	15.550	15.199	76,654,277
2026-05-19	14.940	15.290	14.760	15.250	14.906	67,782,650
2026-05-18	14.990	15.020	14.680	14.820	14.485	70,263,727
2026-05-15	16.130	16.150	15.180	15.330	14.984	80,362,991
2026-05-14	16.830	17.280	16.540	16.610	15.990	54,340,888
2026-05-13	16.610	17.070	16.560	16.980	16.347	68,621,732
2026-05-12	16.720	16.790	16.510	16.520	15.904	46,382,177
2026-05-11	16.820	17.120	16.440	16.490	15.875	60,270,118
2026-05-08	16.730	16.920	16.380	16.660	16.039	69,007,688
2026-05-07	17.120	17.180	16.650	16.900	16.270	57,368,864
2026-05-06	16.920	17.250	16.520	17.100	16.462	71,515,061
2026-04-30	17.270	17.300	16.510	16.640	16.019	69,389,561
2026-04-29	16.630	17.380	16.610	17.350	16.703	75,552,335
2026-04-28	17.370	17.380	16.720	16.790	16.164	80,106,053
2026-04-27	17.900	18.010	17.490	17.540	16.886	50,894,493
2026-04-24	17.580	18.100	17.500	17.980	17.309	51,768,379
2026-04-23	18.060	18.190	17.550	17.670	17.011	53,497,409

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.3000 CNY
2026-05-15	0.2500 CNY
2026-02-11	0.1000 CNY
2025-10-30	0.2000 CNY
2025-05-22	0.2000 CNY
2024-11-21	0.2000 CNY
2024-05-22	0.1500 CNY
2023-04-19	0.2000 CNY
2022-06-21	0.2000 CNY
2021-12-22	0.2000 CNY
2021-07-01	0.2000 CNY
2019-05-07	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.