Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.880	19.000	17.880	18.870	18.066	60,286,486
2026-01-16	18.580	19.350	17.930	18.000	17.233	79,355,918
2026-01-15	18.200	19.500	18.170	18.610	17.817	70,174,519
2026-01-14	18.250	18.890	17.880	18.310	17.530	68,219,824
2026-01-13	17.800	18.540	17.650	18.150	17.376	49,430,489
2026-01-12	18.280	18.500	17.460	17.840	17.080	73,508,711
2026-01-09	17.310	18.140	17.250	18.130	17.357	74,865,318
2026-01-08	18.100	18.260	17.330	17.640	16.888	84,769,188
2026-01-07	18.290	18.980	17.740	18.530	17.740	89,817,541
2026-01-06	17.060	18.450	17.040	18.220	17.444	73,592,081
2026-01-05	16.580	17.120	16.540	16.910	16.189	68,506,042
2025-12-31	16.140	16.520	16.000	16.180	15.490	44,149,042
2025-12-30	15.150	16.460	15.000	16.200	15.510	70,672,011
2025-12-29	15.550	15.810	15.160	15.430	14.772	60,884,231
2025-12-26	14.950	15.760	14.850	15.540	14.878	54,717,876
2025-12-25	14.560	14.960	14.460	14.950	14.313	35,433,584
2025-12-24	14.480	14.860	14.310	14.760	14.131	41,036,214
2025-12-23	14.300	14.840	14.220	14.490	13.872	43,386,279
2025-12-22	14.420	14.560	14.100	14.400	13.786	51,562,292
2025-12-19	13.560	14.280	13.380	14.210	13.604	55,731,736
2025-12-18	13.600	13.890	13.520	13.560	12.982	32,791,559
2025-12-17	13.220	13.730	13.220	13.640	13.059	42,049,833
2025-12-16	13.300	13.430	13.040	13.170	12.609	34,798,265
2025-12-15	13.300	13.820	13.280	13.530	12.953	32,883,660
2025-12-12	13.440	13.650	13.290	13.580	13.001	49,216,689
2025-12-11	13.580	13.890	13.190	13.200	12.637	50,158,851
2025-12-10	13.340	13.620	13.210	13.550	12.973	37,917,798
2025-12-09	13.990	14.000	13.160	13.380	12.810	76,627,666
2025-12-08	14.180	14.300	13.570	14.150	13.547	70,231,322
2025-12-05	13.380	14.180	13.380	14.070	13.470	72,276,611
2025-12-04	13.760	14.070	13.330	13.380	12.810	76,347,603
2025-12-03	12.820	13.780	12.780	13.490	12.915	83,228,788
2025-12-02	12.960	12.960	12.710	12.830	12.283	34,074,770
2025-12-01	13.190	13.270	12.790	13.030	12.475	60,310,382
2025-11-28	12.910	13.000	12.640	12.770	12.226	46,206,394
2025-11-27	13.100	13.300	12.820	12.880	12.331	51,835,731
2025-11-26	12.780	13.200	12.600	12.730	12.187	39,300,708
2025-11-25	12.560	12.970	12.540	12.750	12.207	41,078,253
2025-11-24	12.650	12.690	12.230	12.450	11.919	38,503,034
2025-11-21	12.600	12.860	12.320	12.500	11.967	62,896,580
2025-11-20	13.260	13.380	12.830	12.910	12.360	44,509,671
2025-11-19	13.030	13.330	12.980	13.180	12.618	39,701,617
2025-11-18	13.300	13.400	12.860	13.000	12.446	61,250,300
2025-11-17	14.010	14.010	13.330	13.510	12.934	47,958,148
2025-11-14	14.250	14.420	14.020	14.020	13.423	44,666,821
2025-11-13	14.270	14.690	14.180	14.450	13.834	84,551,675
2025-11-12	13.590	14.450	13.500	14.070	13.470	86,118,818
2025-11-11	13.970	14.080	13.400	13.670	13.087	52,766,407
2025-11-10	13.830	14.210	13.630	13.900	13.308	58,688,430
2025-11-07	13.900	14.050	13.640	13.690	13.107	64,072,916
2025-11-06	13.100	14.320	13.060	13.950	13.355	98,244,739
2025-11-05	12.800	13.200	12.590	13.170	12.609	59,962,968
2025-11-04	13.680	13.980	13.110	13.320	12.752	71,028,300
2025-11-03	13.350	13.880	13.130	13.730	13.145	63,427,860
2025-10-31	13.520	13.600	13.020	13.370	12.800	60,281,041
2025-10-30	13.490	13.880	13.320	13.580	13.001	84,155,647
2025-10-29	12.910	13.900	12.790	13.800	13.020	80,560,408
2025-10-28	13.280	13.380	12.570	12.920	12.190	74,075,448
2025-10-27	13.570	13.570	13.000	13.380	12.624	81,171,033
2025-10-24	13.080	13.480	12.630	13.400	12.643	72,664,995

← NewerPage 4 of 21 · 1,217 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.