Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.080	13.480	12.630	13.400	12.643	72,664,995
2025-10-23	12.320	12.950	12.320	12.940	12.209	69,997,171
2025-10-22	12.100	12.490	12.020	12.310	11.615	47,977,730
2025-10-21	12.030	12.580	11.900	12.340	11.643	50,378,861
2025-10-20	11.760	12.170	11.650	11.950	11.275	47,373,023
2025-10-17	12.010	12.220	11.740	11.860	11.190	49,946,529
2025-10-16	11.870	12.110	11.660	11.770	11.105	48,408,123
2025-10-15	11.570	12.030	11.450	11.890	11.218	71,268,730
2025-10-14	12.080	12.340	11.370	11.520	10.869	85,777,596
2025-10-13	11.260	11.890	11.260	11.690	11.030	54,403,797
2025-10-10	12.000	12.070	11.650	11.810	11.143	53,816,542
2025-10-09	11.920	12.140	11.760	12.140	11.454	81,271,903
2025-09-30	11.700	11.860	11.540	11.590	10.935	37,504,691
2025-09-29	11.320	11.770	11.120	11.640	10.982	47,292,132
2025-09-26	11.190	11.450	11.140	11.250	10.614	50,246,138
2025-09-25	11.050	11.340	11.000	11.250	10.614	59,996,240
2025-09-24	10.750	11.020	10.700	10.960	10.341	26,804,081
2025-09-23	11.050	11.150	10.660	10.850	10.237	31,120,560
2025-09-22	11.080	11.150	10.750	11.050	10.426	37,544,181
2025-09-19	10.870	11.130	10.770	11.020	10.397	31,604,049
2025-09-18	11.100	11.240	10.710	10.840	10.228	65,786,001
2025-09-17	11.420	11.490	11.160	11.460	10.813	40,751,418
2025-09-16	11.620	11.740	11.100	11.400	10.756	59,848,167
2025-09-15	11.450	11.760	11.310	11.600	10.945	65,683,089
2025-09-12	11.300	11.730	11.290	11.480	10.831	80,126,632
2025-09-11	10.420	10.970	10.390	10.970	10.350	49,635,080
2025-09-10	10.500	10.630	10.260	10.420	9.831	29,104,204
2025-09-09	10.480	10.700	10.420	10.580	9.982	36,306,225
2025-09-08	10.800	10.880	10.410	10.480	9.888	51,867,442
2025-09-05	10.270	10.780	10.210	10.750	10.143	49,556,491
2025-09-04	10.560	10.600	10.130	10.310	9.728	53,054,071
2025-09-03	10.610	10.700	10.350	10.490	9.897	48,721,595
2025-09-02	10.500	10.700	10.390	10.520	9.926	99,411,417
2025-09-01	10.090	10.180	9.820	9.980	9.416	55,024,684
2025-08-29	9.700	10.140	9.630	10.090	9.520	94,290,705
2025-08-28	9.600	9.820	9.310	9.760	9.209	116,657,397
2025-08-27	10.240	10.400	10.010	10.010	9.445	36,779,154
2025-08-26	10.020	10.350	9.970	10.260	9.680	51,074,532
2025-08-25	9.810	10.140	9.800	10.040	9.473	57,716,270
2025-08-22	9.780	9.900	9.640	9.730	9.180	44,999,510
2025-08-21	9.860	9.950	9.770	9.810	9.256	34,916,766
2025-08-20	9.790	10.010	9.780	9.860	9.303	30,831,148
2025-08-19	9.840	10.190	9.800	9.890	9.331	38,810,996
2025-08-18	10.020	10.020	9.760	9.850	9.294	50,460,292
2025-08-15	9.670	10.070	9.630	10.000	9.435	37,973,673
2025-08-14	9.870	9.940	9.670	9.680	9.133	30,552,173
2025-08-13	9.850	10.050	9.790	9.900	9.341	33,395,040
2025-08-12	9.580	9.840	9.470	9.820	9.265	33,795,300
2025-08-11	9.700	9.700	9.480	9.610	9.067	30,556,851
2025-08-08	9.280	9.700	9.250	9.680	9.133	42,213,498
2025-08-07	9.330	9.380	9.060	9.300	8.775	36,378,544
2025-08-06	9.170	9.280	9.130	9.200	8.680	27,850,556
2025-08-05	9.180	9.220	9.100	9.170	8.652	24,047,111
2025-08-04	9.050	9.210	9.050	9.160	8.643	24,767,860
2025-08-01	9.140	9.250	9.060	9.070	8.558	27,142,412
2025-07-31	9.460	9.480	9.080	9.130	8.614	52,720,357
2025-07-30	9.370	9.630	9.320	9.560	9.020	41,026,970
2025-07-29	9.340	9.440	9.280	9.370	8.841	29,084,625
2025-07-28	9.360	9.420	9.120	9.380	8.850	39,053,480
2025-07-25	9.450	9.620	9.330	9.450	8.916	43,654,379

← NewerPage 5 of 21 · 1,218 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.