Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.590 | 3.590 | 3.380 | 3.400 | 3.400 | 36,862,438 |
| 2024-04-29 | 3.600 | 3.680 | 3.550 | 3.670 | 3.670 | 16,299,316 |
| 2024-04-26 | 3.510 | 3.610 | 3.450 | 3.600 | 3.600 | 19,048,928 |
| 2024-04-25 | 3.450 | 3.580 | 3.420 | 3.530 | 3.530 | 14,345,628 |
| 2024-04-24 | 3.350 | 3.480 | 3.350 | 3.470 | 3.470 | 15,099,259 |
| 2024-04-23 | 3.390 | 3.410 | 3.320 | 3.350 | 3.350 | 17,347,600 |
| 2024-04-22 | 3.500 | 3.600 | 3.380 | 3.390 | 3.390 | 19,128,636 |
| 2024-04-19 | 3.550 | 3.670 | 3.500 | 3.530 | 3.530 | 24,802,712 |
| 2024-04-18 | 3.480 | 3.610 | 3.460 | 3.550 | 3.550 | 33,851,334 |
| 2024-04-17 | 3.320 | 3.530 | 3.310 | 3.510 | 3.510 | 40,764,141 |
| 2024-04-16 | 3.720 | 3.770 | 3.460 | 3.460 | 3.460 | 35,453,199 |
| 2024-04-15 | 4.280 | 4.300 | 3.770 | 3.840 | 3.840 | 47,442,181 |
| 2024-04-12 | 4.050 | 4.060 | 3.970 | 3.990 | 3.990 | 22,104,600 |
| 2024-04-11 | 3.910 | 4.020 | 3.870 | 3.960 | 3.960 | 16,191,865 |
| 2024-04-10 | 4.070 | 4.070 | 3.900 | 3.940 | 3.940 | 24,563,723 |
| 2024-04-09 | 3.870 | 4.100 | 3.870 | 4.050 | 4.050 | 34,318,934 |
| 2024-04-08 | 4.000 | 4.090 | 3.880 | 3.890 | 3.890 | 35,791,936 |
| 2024-04-03 | 3.940 | 4.100 | 3.850 | 3.980 | 3.980 | 37,731,947 |
| 2024-04-02 | 3.800 | 3.970 | 3.790 | 3.900 | 3.900 | 29,152,875 |
| 2024-04-01 | 3.660 | 3.800 | 3.650 | 3.790 | 3.790 | 24,130,605 |
| 2024-03-29 | 3.560 | 3.640 | 3.550 | 3.640 | 3.640 | 9,089,958 |
| 2024-03-28 | 3.450 | 3.570 | 3.440 | 3.520 | 3.520 | 12,177,002 |
| 2024-03-27 | 3.570 | 3.610 | 3.460 | 3.480 | 3.480 | 11,028,056 |
| 2024-03-26 | 3.550 | 3.590 | 3.480 | 3.570 | 3.570 | 13,446,933 |
| 2024-03-25 | 3.590 | 3.660 | 3.570 | 3.580 | 3.580 | 14,603,939 |
| 2024-03-22 | 3.670 | 3.670 | 3.550 | 3.590 | 3.590 | 13,345,503 |
| 2024-03-21 | 3.660 | 3.700 | 3.560 | 3.660 | 3.660 | 12,193,737 |
| 2024-03-20 | 3.590 | 3.640 | 3.580 | 3.640 | 3.640 | 11,681,000 |
| 2024-03-19 | 3.650 | 3.670 | 3.580 | 3.590 | 3.590 | 15,790,057 |
| 2024-03-18 | 3.620 | 3.660 | 3.540 | 3.600 | 3.600 | 19,217,739 |
| 2024-03-15 | 3.450 | 3.590 | 3.400 | 3.580 | 3.580 | 22,721,248 |
| 2024-03-14 | 3.430 | 3.500 | 3.400 | 3.440 | 3.440 | 11,514,700 |
| 2024-03-13 | 3.410 | 3.480 | 3.390 | 3.430 | 3.430 | 12,746,320 |
| 2024-03-12 | 3.380 | 3.440 | 3.360 | 3.420 | 3.420 | 14,797,620 |
| 2024-03-11 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 12,541,619 |
| 2024-03-08 | 3.320 | 3.360 | 3.280 | 3.340 | 3.340 | 14,835,664 |
| 2024-03-07 | 3.270 | 3.370 | 3.250 | 3.290 | 3.290 | 18,364,300 |
| 2024-03-06 | 3.180 | 3.280 | 3.160 | 3.240 | 3.240 | 10,377,400 |
| 2024-03-05 | 3.250 | 3.280 | 3.170 | 3.180 | 3.180 | 9,997,434 |
| 2024-03-04 | 3.290 | 3.320 | 3.180 | 3.260 | 3.260 | 10,453,020 |
| 2024-03-01 | 3.250 | 3.300 | 3.240 | 3.290 | 3.290 | 13,001,369 |
| 2024-02-29 | 3.150 | 3.250 | 3.130 | 3.250 | 3.250 | 18,532,201 |
| 2024-02-28 | 3.390 | 3.460 | 3.140 | 3.140 | 3.140 | 24,853,805 |
| 2024-02-27 | 3.310 | 3.410 | 3.310 | 3.390 | 3.390 | 10,939,400 |
| 2024-02-26 | 3.280 | 3.370 | 3.270 | 3.310 | 3.310 | 15,668,541 |
| 2024-02-23 | 3.170 | 3.270 | 3.150 | 3.260 | 3.260 | 17,903,323 |
| 2024-02-22 | 3.120 | 3.160 | 3.090 | 3.160 | 3.160 | 12,726,076 |
| 2024-02-21 | 3.040 | 3.190 | 3.010 | 3.120 | 3.120 | 18,816,960 |
| 2024-02-20 | 3.030 | 3.050 | 2.960 | 3.050 | 3.050 | 10,887,964 |
| 2024-02-19 | 3.050 | 3.110 | 2.990 | 3.030 | 3.030 | 21,217,824 |
| 2024-02-08 | 2.790 | 3.000 | 2.690 | 2.980 | 2.980 | 30,103,959 |
| 2024-02-07 | 2.770 | 2.840 | 2.660 | 2.770 | 2.770 | 30,347,804 |
| 2024-02-06 | 2.670 | 2.920 | 2.580 | 2.760 | 2.760 | 34,670,519 |
| 2024-02-05 | 3.190 | 3.190 | 2.840 | 2.840 | 2.840 | 26,006,389 |
| 2024-02-02 | 3.360 | 3.390 | 3.030 | 3.160 | 3.160 | 19,193,189 |
| 2024-02-01 | 3.430 | 3.440 | 3.300 | 3.340 | 3.340 | 15,246,387 |
| 2024-01-31 | 3.560 | 3.590 | 3.440 | 3.450 | 3.450 | 14,500,821 |
| 2024-01-30 | 3.650 | 3.700 | 3.530 | 3.560 | 3.560 | 10,380,900 |
| 2024-01-29 | 3.760 | 3.770 | 3.640 | 3.660 | 3.660 | 12,354,800 |
| 2024-01-26 | 3.700 | 3.790 | 3.670 | 3.730 | 3.730 | 11,467,522 |
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.