Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 9,191,700 |
| 2024-07-26 | 2.920 | 2.980 | 2.910 | 2.970 | 2.970 | 9,584,900 |
| 2024-07-25 | 2.880 | 2.970 | 2.840 | 2.940 | 2.940 | 13,729,501 |
| 2024-07-24 | 2.910 | 2.940 | 2.870 | 2.890 | 2.890 | 10,618,900 |
| 2024-07-23 | 2.930 | 2.980 | 2.900 | 2.910 | 2.910 | 11,032,902 |
| 2024-07-22 | 2.950 | 2.990 | 2.930 | 2.950 | 2.950 | 14,472,919 |
| 2024-07-19 | 3.040 | 3.050 | 2.980 | 2.990 | 2.990 | 19,248,600 |
| 2024-07-18 | 2.980 | 3.080 | 2.940 | 3.080 | 3.080 | 31,576,570 |
| 2024-07-17 | 3.030 | 3.050 | 2.940 | 2.950 | 2.950 | 21,957,098 |
| 2024-07-16 | 3.050 | 3.080 | 3.010 | 3.050 | 3.050 | 35,073,868 |
| 2024-07-15 | 3.100 | 3.230 | 3.050 | 3.140 | 3.140 | 60,177,845 |
| 2024-07-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 12,293,800 |
| 2024-07-11 | 2.730 | 2.830 | 2.720 | 2.820 | 2.820 | 12,189,301 |
| 2024-07-10 | 2.750 | 2.760 | 2.670 | 2.690 | 2.690 | 6,580,901 |
| 2024-07-09 | 2.730 | 2.750 | 2.640 | 2.750 | 2.750 | 8,228,300 |
| 2024-07-08 | 2.810 | 2.830 | 2.700 | 2.710 | 2.710 | 6,910,201 |
| 2024-07-05 | 2.730 | 2.800 | 2.690 | 2.790 | 2.790 | 8,183,605 |
| 2024-07-04 | 2.850 | 2.850 | 2.710 | 2.730 | 2.730 | 8,697,000 |
| 2024-07-03 | 2.800 | 2.870 | 2.800 | 2.820 | 2.820 | 11,355,500 |
| 2024-07-02 | 2.740 | 2.800 | 2.720 | 2.790 | 2.790 | 8,372,700 |
| 2024-07-01 | 2.710 | 2.750 | 2.680 | 2.740 | 2.740 | 8,037,500 |
| 2024-06-28 | 2.690 | 2.740 | 2.660 | 2.710 | 2.710 | 6,900,200 |
| 2024-06-27 | 2.740 | 2.760 | 2.670 | 2.680 | 2.680 | 7,380,900 |
| 2024-06-26 | 2.670 | 2.750 | 2.620 | 2.740 | 2.740 | 8,959,000 |
| 2024-06-25 | 2.620 | 2.680 | 2.620 | 2.670 | 2.670 | 9,078,551 |
| 2024-06-24 | 2.730 | 2.730 | 2.590 | 2.640 | 2.640 | 13,949,560 |
| 2024-06-21 | 2.740 | 2.760 | 2.700 | 2.740 | 2.740 | 6,298,800 |
| 2024-06-20 | 2.800 | 2.820 | 2.720 | 2.730 | 2.730 | 9,379,341 |
| 2024-06-19 | 2.830 | 2.860 | 2.800 | 2.800 | 2.800 | 7,714,505 |
| 2024-06-18 | 2.780 | 2.840 | 2.760 | 2.830 | 2.830 | 11,256,800 |
| 2024-06-17 | 2.810 | 2.830 | 2.770 | 2.780 | 2.780 | 6,905,300 |
| 2024-06-14 | 2.800 | 2.830 | 2.770 | 2.820 | 2.820 | 8,252,500 |
| 2024-06-13 | 2.850 | 2.860 | 2.780 | 2.790 | 2.790 | 10,081,542 |
| 2024-06-12 | 2.800 | 2.860 | 2.780 | 2.850 | 2.850 | 9,247,560 |
| 2024-06-11 | 2.860 | 2.860 | 2.780 | 2.810 | 2.810 | 11,731,329 |
| 2024-06-07 | 2.810 | 2.880 | 2.800 | 2.880 | 2.880 | 15,364,442 |
| 2024-06-06 | 2.870 | 2.920 | 2.750 | 2.770 | 2.770 | 19,034,400 |
| 2024-06-05 | 3.010 | 3.010 | 2.860 | 2.870 | 2.870 | 19,536,742 |
| 2024-06-04 | 3.050 | 3.050 | 2.950 | 3.000 | 3.000 | 14,121,001 |
| 2024-06-03 | 3.140 | 3.170 | 3.020 | 3.050 | 3.050 | 16,797,077 |
| 2024-05-31 | 3.200 | 3.220 | 3.140 | 3.150 | 3.150 | 18,975,800 |
| 2024-05-30 | 3.390 | 3.410 | 3.180 | 3.180 | 3.180 | 32,709,456 |
| 2024-05-29 | 3.140 | 3.280 | 3.130 | 3.250 | 3.250 | 29,656,401 |
| 2024-05-28 | 3.170 | 3.280 | 3.160 | 3.160 | 3.160 | 20,945,101 |
| 2024-05-27 | 3.150 | 3.180 | 3.120 | 3.160 | 3.160 | 16,827,458 |
| 2024-05-24 | 3.170 | 3.210 | 3.130 | 3.150 | 3.150 | 20,196,091 |
| 2024-05-23 | 3.300 | 3.320 | 3.180 | 3.180 | 3.180 | 45,059,680 |
| 2024-05-22 | 3.450 | 3.530 | 3.390 | 3.390 | 3.390 | 66,924,195 |
| 2024-05-21 | 3.800 | 3.800 | 3.450 | 3.560 | 3.560 | 92,549,571 |
| 2024-05-20 | 3.360 | 3.470 | 3.360 | 3.450 | 3.450 | 24,984,425 |
| 2024-05-17 | 3.300 | 3.340 | 3.270 | 3.340 | 3.340 | 10,791,035 |
| 2024-05-16 | 3.320 | 3.370 | 3.290 | 3.300 | 3.300 | 12,511,312 |
| 2024-05-15 | 3.280 | 3.360 | 3.240 | 3.310 | 3.310 | 14,422,100 |
| 2024-05-14 | 3.260 | 3.340 | 3.260 | 3.310 | 3.310 | 18,469,600 |
| 2024-05-13 | 3.390 | 3.390 | 3.240 | 3.250 | 3.250 | 26,136,238 |
| 2024-05-10 | 3.510 | 3.540 | 3.360 | 3.400 | 3.400 | 27,149,757 |
| 2024-05-09 | 3.350 | 3.540 | 3.350 | 3.500 | 3.500 | 29,741,333 |
| 2024-05-08 | 3.420 | 3.420 | 3.330 | 3.350 | 3.350 | 18,537,500 |
| 2024-05-07 | 3.510 | 3.520 | 3.400 | 3.440 | 3.440 | 20,091,050 |
| 2024-05-06 | 3.440 | 3.510 | 3.360 | 3.480 | 3.480 | 29,883,825 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.