Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.210	9.550	9.120	9.490	8.954	57,060,809
2025-07-23	9.330	9.400	9.210	9.230	8.709	60,946,073
2025-07-22	9.040	9.420	9.000	9.390	8.860	71,047,694
2025-07-21	8.620	9.080	8.610	9.070	8.558	95,283,618
2025-07-18	8.430	8.560	8.380	8.450	7.973	53,355,113
2025-07-17	8.400	8.450	8.330	8.390	7.916	23,585,798
2025-07-16	8.390	8.440	8.320	8.410	7.935	34,241,210
2025-07-15	8.530	8.610	8.350	8.390	7.916	39,994,994
2025-07-14	8.670	8.700	8.510	8.530	8.048	56,220,510
2025-07-11	8.690	8.810	8.590	8.720	8.227	48,154,155
2025-07-10	8.530	8.700	8.520	8.670	8.180	32,793,300
2025-07-09	8.640	8.670	8.400	8.450	7.973	48,007,472
2025-07-08	8.550	8.610	8.500	8.560	8.076	39,619,300
2025-07-07	8.700	8.720	8.520	8.540	8.058	38,127,121
2025-07-04	8.760	8.890	8.650	8.780	8.284	31,986,279
2025-07-03	8.910	8.980	8.730	8.840	8.341	41,615,768
2025-07-02	8.640	8.920	8.600	8.900	8.397	61,547,107
2025-07-01	8.310	8.700	8.250	8.640	8.152	54,918,181
2025-06-30	8.550	8.590	8.270	8.310	7.841	52,089,651
2025-06-27	8.450	8.680	8.440	8.540	8.058	55,718,122
2025-06-26	8.320	8.440	8.250	8.320	7.850	38,291,978
2025-06-25	8.350	8.360	8.220	8.310	7.841	26,104,896
2025-06-24	8.220	8.480	8.150	8.330	7.859	41,933,893
2025-06-23	8.180	8.310	8.130	8.210	7.746	30,783,511
2025-06-20	8.160	8.250	8.050	8.190	7.727	42,616,120
2025-06-19	8.350	8.370	8.120	8.170	7.708	29,534,494
2025-06-18	8.310	8.390	8.190	8.380	7.907	31,805,298
2025-06-17	8.250	8.310	8.170	8.290	7.822	23,860,945
2025-06-16	8.260	8.380	8.200	8.250	7.784	36,254,618
2025-06-13	8.320	8.400	8.180	8.330	7.859	43,809,840
2025-06-12	8.170	8.360	8.110	8.320	7.850	44,989,416
2025-06-11	8.070	8.200	8.020	8.180	7.718	44,919,945
2025-06-10	8.060	8.140	7.970	8.020	7.567	53,634,780
2025-06-09	7.630	8.170	7.630	8.060	7.605	117,525,152
2025-06-06	7.640	7.690	7.580	7.600	7.171	37,347,089
2025-06-05	7.650	7.670	7.590	7.640	7.208	29,147,749
2025-06-04	7.640	7.770	7.620	7.640	7.208	37,956,816
2025-06-03	7.680	7.700	7.610	7.610	7.180	29,115,965
2025-05-30	7.690	7.750	7.600	7.710	7.274	28,548,865
2025-05-29	7.610	7.800	7.580	7.720	7.284	31,707,345
2025-05-28	7.580	7.650	7.550	7.640	7.208	26,442,198
2025-05-27	7.740	7.740	7.480	7.560	7.133	42,618,168
2025-05-26	7.750	7.810	7.700	7.730	7.293	26,244,743
2025-05-23	7.860	7.890	7.780	7.780	7.341	25,814,515
2025-05-22	8.000	8.010	7.830	7.840	7.397	31,059,891
2025-05-21	7.990	8.220	7.960	8.210	7.558	47,955,177
2025-05-20	7.820	8.020	7.770	7.990	7.355	49,551,531
2025-05-19	7.920	8.010	7.760	7.850	7.226	60,762,442
2025-05-16	7.750	7.870	7.700	7.760	7.143	36,523,555
2025-05-15	7.930	7.950	7.750	7.770	7.152	46,039,024
2025-05-14	7.780	7.900	7.760	7.890	7.263	50,969,094
2025-05-13	7.670	7.870	7.660	7.750	7.134	67,616,330
2025-05-12	7.470	7.600	7.460	7.590	6.987	58,331,425
2025-05-09	7.500	7.510	7.380	7.410	6.821	38,453,200
2025-05-08	7.500	7.580	7.460	7.480	6.886	47,377,415
2025-05-07	7.620	7.720	7.490	7.540	6.941	45,696,504
2025-05-06	7.460	7.590	7.380	7.580	6.978	62,761,472
2025-04-30	7.490	7.550	7.430	7.440	6.849	43,818,280
2025-04-29	7.520	7.560	7.420	7.470	6.876	44,033,882
2025-04-28	7.630	7.670	7.480	7.560	6.959	52,567,180

← NewerPage 6 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.