Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	7.600	7.880	7.580	7.670	7.060	63,301,901
2025-04-24	7.630	7.680	7.550	7.570	6.968	51,880,653
2025-04-23	7.530	7.630	7.470	7.540	6.941	51,036,464
2025-04-22	7.600	7.610	7.420	7.450	6.858	47,248,381
2025-04-21	7.360	7.650	7.340	7.580	6.978	66,819,073
2025-04-18	7.220	7.380	7.210	7.350	6.766	59,432,405
2025-04-17	7.200	7.250	7.150	7.150	6.582	41,659,391
2025-04-16	7.400	7.400	7.140	7.210	6.637	54,157,514
2025-04-15	7.520	7.530	7.380	7.400	6.812	33,668,092
2025-04-14	7.500	7.640	7.440	7.500	6.904	50,338,809
2025-04-11	7.400	7.580	7.250	7.350	6.766	63,910,372
2025-04-10	7.180	7.500	7.170	7.400	6.812	130,325,066
2025-04-09	6.900	6.970	6.640	6.870	6.324	172,029,700
2025-04-08	7.600	7.660	6.920	7.100	6.536	151,926,255
2025-04-07	7.840	7.840	7.670	7.670	7.060	50,961,000
2025-04-03	8.800	8.810	8.510	8.520	7.843	42,063,030
2025-04-02	8.990	9.050	8.820	8.840	8.137	23,151,811
2025-04-01	8.900	9.050	8.860	9.010	8.294	33,331,945
2025-03-31	8.820	8.920	8.730	8.880	8.174	29,770,981
2025-03-28	8.850	8.920	8.720	8.890	8.183	38,612,394
2025-03-27	8.830	8.990	8.800	8.920	8.211	28,494,953
2025-03-26	8.890	8.980	8.810	8.880	8.174	39,939,146
2025-03-25	9.120	9.180	8.800	8.870	8.165	47,991,596
2025-03-24	8.980	9.230	8.980	9.100	8.377	47,386,500
2025-03-21	9.090	9.170	8.930	8.990	8.276	38,640,678
2025-03-20	9.160	9.270	9.050	9.090	8.368	36,473,171
2025-03-19	9.120	9.170	8.950	9.130	8.404	43,869,800
2025-03-18	9.160	9.260	9.130	9.180	8.450	30,790,520
2025-03-17	9.300	9.380	9.090	9.100	8.377	48,161,786
2025-03-14	9.460	9.550	9.220	9.330	8.589	51,979,487
2025-03-13	9.400	9.450	9.230	9.410	8.662	47,313,949
2025-03-12	9.380	9.420	9.240	9.360	8.616	35,393,381
2025-03-11	9.300	9.420	9.220	9.380	8.635	41,458,750
2025-03-10	9.620	9.660	9.310	9.480	8.727	49,323,212
2025-03-07	9.310	9.880	9.250	9.620	8.855	83,387,277
2025-03-06	9.430	9.710	9.250	9.310	8.570	75,040,546
2025-03-05	8.900	9.450	8.770	9.410	8.662	75,304,584
2025-03-04	9.000	9.080	8.850	8.890	8.183	55,484,797
2025-03-03	8.540	9.250	8.450	9.000	8.285	135,341,204
2025-02-28	8.350	8.520	8.290	8.410	7.742	40,493,858
2025-02-27	8.480	8.490	8.300	8.370	7.705	35,543,733
2025-02-26	8.570	8.660	8.430	8.480	7.806	38,549,134
2025-02-25	8.700	8.740	8.490	8.510	7.834	39,862,965
2025-02-24	8.660	8.760	8.550	8.730	8.036	48,264,907
2025-02-21	8.660	9.020	8.640	8.700	8.009	50,936,793
2025-02-20	8.600	8.670	8.490	8.630	7.944	36,335,648
2025-02-19	8.600	8.650	8.480	8.580	7.898	35,249,358
2025-02-18	8.730	8.760	8.560	8.600	7.917	35,050,189
2025-02-17	8.760	8.760	8.560	8.720	8.027	32,193,996
2025-02-14	8.650	8.780	8.550	8.760	8.064	34,142,360
2025-02-13	8.800	8.850	8.660	8.670	7.981	35,398,867
2025-02-12	8.970	8.990	8.700	8.790	8.091	52,726,754
2025-02-11	8.880	9.170	8.850	9.020	8.303	49,431,985
2025-02-10	8.960	9.070	8.800	8.830	8.128	51,402,546
2025-02-07	8.690	8.980	8.590	8.940	8.230	47,671,162
2025-02-06	8.980	9.020	8.650	8.690	7.999	62,040,029
2025-02-05	9.140	9.180	8.920	8.980	8.266	48,293,359
2025-01-27	9.040	9.210	9.000	9.130	8.404	35,905,370
2025-01-24	8.760	9.090	8.760	9.050	8.331	53,017,765
2025-01-23	8.900	8.950	8.700	8.800	8.101	46,234,352

← NewerPage 7 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.