Tianshan Aluminum Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.450	11.560	11.250	11.270	11.270	31,839,723
2026-10-20	11.450	11.510	11.270	11.480	11.480	37,921,441
2026-10-19	11.500	11.680	11.430	11.520	11.520	41,758,273
2026-10-16	11.440	11.690	11.350	11.500	11.500	48,632,617
2026-10-15	11.720	11.820	11.130	11.270	11.270	72,912,852
2026-10-14	12.050	12.280	11.980	12.010	12.010	30,565,221
2026-10-13	11.920	12.240	11.800	12.110	12.110	33,837,922
2026-10-12	12.450	12.470	11.960	12.000	12.000	38,936,000
2026-10-09	12.070	12.420	11.930	12.330	12.330	61,405,672
2026-10-08	12.120	12.370	12.020	12.170	12.170	48,750,988
2026-09-30	12.170	12.250	12.020	12.180	12.180	29,331,721
2026-09-29	11.690	12.330	11.590	12.210	12.210	60,654,824
2026-09-28	11.910	11.960	11.680	11.750	11.750	42,428,078
2026-09-24	12.320	12.360	12.040	12.110	12.110	44,011,152
2026-09-23	12.660	12.690	12.330	12.410	12.410	46,068,391
2026-09-22	12.560	12.740	12.490	12.640	12.640	44,836,344
2026-09-21	12.810	12.830	12.460	12.550	12.550	59,879,227
2026-09-18	12.920	13.020	12.780	12.810	12.810	48,202,473
2026-09-17	12.840	13.020	12.520	12.730	12.730	56,135,566
2026-09-16	12.970	13.050	12.580	12.980	12.980	51,066,457
2026-09-15	13.090	13.180	12.800	12.960	12.960	36,126,598
2026-09-14	13.060	13.200	12.920	13.030	13.030	48,021,266
2026-09-11	13.390	13.400	13.060	13.220	13.220	76,791,945
2026-09-10	14.000	14.180	13.660	13.760	13.760	62,404,441
2026-09-09	13.510	14.100	13.290	14.040	14.040	142,276,078
2026-09-08	13.050	13.320	13.000	13.240	13.240	56,028,832
2026-09-07	13.080	13.090	12.830	12.960	12.960	42,729,480
2026-09-04	13.400	13.510	13.060	13.130	13.130	63,224,039
2026-09-03	13.090	13.390	13.080	13.310	13.310	79,366,805
2026-09-02	13.110	13.240	12.750	12.940	12.940	63,833,820
2026-09-01	13.320	13.500	13.130	13.180	13.180	64,225,098
2026-08-31	12.950	13.220	12.720	13.210	13.210	55,761,430
2026-08-28	13.100	13.240	12.880	13.170	13.170	69,432,844
2026-08-27	12.800	13.060	12.750	13.000	13.000	73,538,297
2026-08-26	12.630	12.970	12.600	12.800	12.800	75,481,656
2026-08-25	12.650	12.720	12.410	12.570	12.570	59,019,121
2026-08-24	12.770	12.830	12.520	12.700	12.700	65,995,406
2026-08-21	12.400	12.720	12.340	12.670	12.670	82,393,641
2026-08-20	12.900	13.070	12.270	12.400	12.400	90,361,766
2026-08-19	12.700	12.900	12.550	12.760	12.760	67,058,156
2026-08-18	13.310	13.660	13.120	13.280	12.980	87,737,219
2026-08-17	13.300	13.680	13.120	13.550	13.244	96,783,531
2026-08-14	13.080	13.260	12.900	13.130	12.833	74,899,626
2026-08-13	13.900	13.920	13.150	13.190	12.892	159,339,711
2026-08-12	14.080	14.810	14.060	14.270	13.948	138,662,002
2026-08-11	14.100	14.750	13.750	13.800	13.488	133,312,838
2026-08-10	13.770	14.080	13.650	13.940	13.625	94,838,363
2026-08-07	13.390	13.790	13.360	13.550	13.244	75,719,069
2026-08-06	13.550	13.830	13.200	13.400	13.097	116,155,403
2026-08-05	13.150	13.540	12.900	13.460	13.156	97,326,409
2026-08-04	13.060	13.250	12.750	13.160	12.863	91,040,598
2026-08-03	13.060	13.250	12.870	12.970	12.677	104,998,499
2026-07-31	12.900	13.380	12.900	13.200	12.902	115,454,363
2026-07-30	13.190	13.700	13.120	13.130	12.833	117,197,228
2026-07-29	12.800	13.260	12.770	13.040	12.745	104,283,521
2026-07-28	12.400	12.830	12.320	12.750	12.462	85,361,300
2026-07-27	12.600	12.750	12.200	12.600	12.315	78,675,573
2026-07-24	12.800	12.940	12.400	12.500	12.218	118,137,919
2026-07-23	12.370	13.380	12.180	13.220	12.921	182,155,171
2026-07-22	12.160	12.550	12.040	12.350	12.071	123,473,255

Page 1 of 1 · 60 trading days

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.