Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.260	18.380	17.750	18.000	17.329	73,916,107
2026-04-21	18.880	18.890	18.250	18.370	17.685	61,768,473
2026-04-20	19.400	19.590	18.760	18.890	18.185	61,234,973
2026-04-17	19.450	19.740	19.390	19.640	18.907	48,067,898
2026-04-16	18.700	19.760	18.700	19.690	18.956	83,197,283
2026-04-15	18.990	19.010	18.340	18.450	17.762	52,252,251
2026-04-14	18.580	19.150	18.480	18.890	18.185	80,300,868
2026-04-13	18.080	18.310	17.820	18.030	17.358	53,768,641
2026-04-10	18.820	18.910	18.190	18.310	17.627	70,419,472
2026-04-09	18.480	19.130	18.310	18.870	18.166	70,365,846
2026-04-08	18.570	18.910	18.010	18.740	18.041	103,038,603
2026-04-07	17.400	18.340	17.400	18.260	17.579	101,235,958
2026-04-03	17.900	17.990	17.180	17.290	16.645	71,296,079
2026-04-02	18.200	18.610	17.750	17.970	17.300	121,958,968
2026-04-01	17.600	18.050	17.030	17.900	17.232	130,088,725
2026-03-31	17.980	18.570	17.330	17.790	17.126	215,007,752
2026-03-30	17.730	17.730	17.730	17.730	17.069	25,193,511
2026-03-27	15.750	16.260	15.620	16.120	15.519	52,132,604
2026-03-26	15.840	16.230	15.640	15.800	15.211	55,186,252
2026-03-25	15.960	16.240	15.720	15.790	15.201	63,688,761
2026-03-24	15.290	15.600	14.740	15.490	14.912	93,327,601
2026-03-23	14.980	15.580	14.660	15.130	14.566	118,204,891
2026-03-20	16.200	16.200	15.350	15.410	14.835	95,310,999
2026-03-19	16.590	16.830	16.010	16.210	15.605	89,843,397
2026-03-18	17.350	17.570	16.660	16.960	16.327	71,371,079
2026-03-17	18.400	18.840	17.470	17.520	16.867	53,778,388
2026-03-16	18.790	18.890	17.450	18.370	17.685	87,330,015
2026-03-13	19.900	20.000	18.500	18.660	17.964	67,692,480
2026-03-12	18.900	19.980	18.550	19.480	18.753	88,341,257
2026-03-11	17.780	18.770	17.720	18.700	18.003	88,421,160
2026-03-10	17.950	18.280	17.550	17.690	17.030	66,637,474
2026-03-09	18.690	19.160	18.160	18.310	17.627	77,967,229
2026-03-06	18.790	18.790	17.650	18.290	17.608	84,977,861
2026-03-05	19.370	19.930	19.000	19.190	18.474	107,838,654
2026-03-04	18.520	19.590	18.490	18.920	18.214	114,676,196
2026-03-03	18.380	19.180	18.100	18.180	17.502	96,231,931
2026-03-02	17.880	18.590	17.570	18.430	17.743	80,125,202
2026-02-27	17.520	18.290	17.420	17.670	17.011	46,929,964
2026-02-26	18.180	18.200	17.310	17.650	16.992	54,374,984
2026-02-25	17.140	18.220	17.130	17.960	17.290	69,383,141
2026-02-24	17.450	17.590	17.050	17.130	16.491	57,088,970
2026-02-13	17.750	17.790	17.020	17.120	16.481	63,823,382
2026-02-12	18.120	18.170	17.740	17.900	17.232	45,470,998
2026-02-11	17.930	18.360	17.800	18.160	17.483	35,356,186
2026-02-10	18.140	18.430	17.960	18.100	17.329	33,763,809
2026-02-09	18.150	18.210	17.800	18.000	17.233	32,900,328
2026-02-06	17.010	18.270	16.680	17.940	17.175	71,440,426
2026-02-05	18.050	18.300	17.200	17.570	16.821	55,754,118
2026-02-04	18.550	18.680	18.010	18.300	17.520	55,723,532
2026-02-03	18.000	18.580	17.710	18.190	17.415	85,272,217
2026-02-02	17.480	18.990	17.400	17.990	17.223	133,212,623
2026-01-30	19.200	19.530	18.450	18.850	18.047	120,142,133
2026-01-29	20.730	21.880	19.400	20.500	19.626	123,002,204
2026-01-28	18.990	20.720	18.410	20.720	19.837	104,408,004
2026-01-27	19.100	19.390	18.430	18.840	18.037	67,388,671
2026-01-26	19.390	19.860	19.000	19.410	18.583	73,765,399
2026-01-23	18.750	19.370	18.520	19.200	18.382	55,122,278
2026-01-22	18.490	18.880	18.270	18.730	17.932	34,107,051
2026-01-21	18.920	19.100	18.360	18.630	17.836	58,485,903
2026-01-20	18.890	19.380	18.450	19.040	18.229	63,822,418

← NewerPage 3 of 21 · 1,212 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.