Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.590 | 3.700 | 3.560 | 3.700 | 3.700 | 12,300,480 |
| 2024-01-24 | 3.510 | 3.600 | 3.430 | 3.590 | 3.590 | 16,205,039 |
| 2024-01-23 | 3.480 | 3.510 | 3.380 | 3.480 | 3.480 | 16,951,680 |
| 2024-01-22 | 3.720 | 3.750 | 3.470 | 3.500 | 3.500 | 17,930,482 |
| 2024-01-19 | 3.770 | 3.790 | 3.700 | 3.720 | 3.720 | 11,279,900 |
| 2024-01-18 | 3.880 | 3.880 | 3.660 | 3.770 | 3.770 | 23,000,841 |
| 2024-01-17 | 4.000 | 4.030 | 3.890 | 3.900 | 3.900 | 11,200,600 |
| 2024-01-16 | 4.040 | 4.060 | 3.960 | 4.010 | 4.010 | 13,448,700 |
| 2024-01-15 | 4.070 | 4.070 | 4.000 | 4.050 | 4.050 | 10,899,200 |
| 2024-01-12 | 4.070 | 4.150 | 4.050 | 4.070 | 4.070 | 12,527,501 |
| 2024-01-11 | 4.000 | 4.090 | 3.990 | 4.070 | 4.070 | 11,688,400 |
| 2024-01-10 | 4.040 | 4.060 | 3.980 | 4.010 | 4.010 | 11,567,615 |
| 2024-01-09 | 4.000 | 4.070 | 3.980 | 4.030 | 4.030 | 13,519,815 |
| 2024-01-08 | 4.100 | 4.110 | 4.010 | 4.030 | 4.030 | 13,833,800 |
| 2024-01-05 | 4.170 | 4.200 | 4.070 | 4.090 | 4.090 | 18,021,169 |
| 2024-01-04 | 4.190 | 4.200 | 4.120 | 4.160 | 4.160 | 19,381,520 |
| 2024-01-03 | 4.230 | 4.290 | 4.160 | 4.200 | 4.200 | 44,629,129 |
| 2024-01-02 | 4.180 | 4.390 | 4.110 | 4.230 | 4.230 | 48,504,430 |
| 2023-12-29 | 4.110 | 4.220 | 4.090 | 4.190 | 4.190 | 28,711,792 |
| 2023-12-28 | 3.890 | 4.060 | 3.860 | 4.050 | 4.050 | 24,496,174 |
| 2023-12-27 | 3.880 | 3.920 | 3.820 | 3.890 | 3.890 | 9,062,801 |
| 2023-12-26 | 3.940 | 3.960 | 3.860 | 3.870 | 3.870 | 13,090,400 |
| 2023-12-25 | 3.980 | 3.990 | 3.890 | 3.950 | 3.950 | 19,915,292 |
| 2023-12-22 | 3.940 | 4.100 | 3.900 | 4.010 | 4.010 | 20,269,126 |
| 2023-12-21 | 3.920 | 3.960 | 3.840 | 3.960 | 3.960 | 9,074,800 |
| 2023-12-20 | 3.950 | 3.990 | 3.910 | 3.920 | 3.920 | 9,843,800 |
| 2023-12-19 | 3.960 | 3.970 | 3.910 | 3.940 | 3.940 | 9,861,900 |
| 2023-12-18 | 4.010 | 4.040 | 3.950 | 3.980 | 3.980 | 11,917,154 |
| 2023-12-15 | 4.040 | 4.080 | 4.020 | 4.040 | 4.040 | 14,355,400 |
| 2023-12-14 | 4.040 | 4.060 | 4.000 | 4.010 | 4.010 | 8,605,700 |
| 2023-12-13 | 4.000 | 4.040 | 3.960 | 3.980 | 3.980 | 7,261,801 |
| 2023-12-12 | 3.980 | 4.000 | 3.920 | 3.980 | 3.980 | 9,774,755 |
| 2023-12-11 | 3.960 | 4.000 | 3.880 | 3.970 | 3.970 | 14,827,800 |
| 2023-12-08 | 4.070 | 4.070 | 3.950 | 3.960 | 3.960 | 13,622,100 |
| 2023-12-07 | 4.070 | 4.110 | 4.030 | 4.060 | 4.060 | 12,577,770 |
| 2023-12-06 | 4.000 | 4.110 | 4.000 | 4.080 | 4.080 | 12,868,200 |
| 2023-12-05 | 4.120 | 4.120 | 4.000 | 4.010 | 4.010 | 15,682,383 |
| 2023-12-04 | 4.040 | 4.180 | 4.040 | 4.120 | 4.120 | 21,991,200 |
| 2023-12-01 | 4.010 | 4.050 | 3.990 | 4.030 | 4.030 | 8,453,613 |
| 2023-11-30 | 4.070 | 4.080 | 3.990 | 4.030 | 4.030 | 11,080,410 |
| 2023-11-29 | 4.070 | 4.120 | 4.060 | 4.070 | 4.070 | 11,293,885 |
| 2023-11-28 | 4.050 | 4.080 | 4.010 | 4.070 | 4.070 | 8,628,826 |
| 2023-11-27 | 4.020 | 4.070 | 4.010 | 4.050 | 4.050 | 9,242,438 |
| 2023-11-24 | 4.080 | 4.090 | 4.020 | 4.020 | 4.020 | 7,433,600 |
| 2023-11-23 | 4.010 | 4.080 | 4.000 | 4.070 | 4.070 | 9,169,900 |
| 2023-11-22 | 4.070 | 4.080 | 4.010 | 4.020 | 4.020 | 8,160,500 |
| 2023-11-21 | 4.060 | 4.120 | 4.060 | 4.070 | 4.070 | 8,668,500 |
| 2023-11-20 | 4.070 | 4.090 | 4.040 | 4.070 | 4.070 | 8,633,900 |
| 2023-11-17 | 4.040 | 4.090 | 4.020 | 4.070 | 4.070 | 9,029,300 |
| 2023-11-16 | 4.060 | 4.080 | 4.030 | 4.040 | 4.040 | 8,021,100 |
| 2023-11-15 | 4.030 | 4.070 | 4.020 | 4.050 | 4.050 | 9,821,160 |
| 2023-11-14 | 4.040 | 4.050 | 3.980 | 4.000 | 4.000 | 11,043,685 |
| 2023-11-13 | 3.970 | 4.060 | 3.960 | 4.050 | 4.050 | 13,031,485 |
| 2023-11-10 | 3.940 | 3.970 | 3.920 | 3.950 | 3.950 | 7,662,300 |
| 2023-11-09 | 3.970 | 3.980 | 3.940 | 3.950 | 3.950 | 7,896,685 |
| 2023-11-08 | 3.990 | 4.000 | 3.940 | 3.980 | 3.980 | 9,673,988 |
| 2023-11-07 | 4.000 | 4.020 | 3.970 | 4.000 | 4.000 | 8,917,618 |
| 2023-11-06 | 4.000 | 4.030 | 3.990 | 4.000 | 4.000 | 9,346,210 |
| 2023-11-03 | 3.990 | 4.030 | 3.960 | 3.980 | 3.980 | 8,781,300 |
| 2023-11-02 | 4.010 | 4.060 | 3.990 | 3.990 | 3.990 | 8,548,500 |
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.