Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.980 | 4.040 | 3.950 | 4.030 | 4.030 | 10,288,000 |
| 2023-10-31 | 3.970 | 4.020 | 3.960 | 3.980 | 3.980 | 11,291,032 |
| 2023-10-30 | 3.930 | 4.000 | 3.930 | 3.970 | 3.970 | 12,293,200 |
| 2023-10-27 | 3.880 | 3.970 | 3.870 | 3.940 | 3.940 | 12,523,353 |
| 2023-10-26 | 3.870 | 3.910 | 3.820 | 3.900 | 3.900 | 10,905,467 |
| 2023-10-25 | 3.770 | 3.910 | 3.760 | 3.880 | 3.880 | 13,853,485 |
| 2023-10-24 | 3.650 | 3.770 | 3.650 | 3.760 | 3.760 | 8,496,078 |
| 2023-10-23 | 3.750 | 3.760 | 3.630 | 3.650 | 3.650 | 11,447,732 |
| 2023-10-20 | 3.770 | 3.830 | 3.760 | 3.770 | 3.770 | 8,636,001 |
| 2023-10-19 | 3.760 | 3.840 | 3.750 | 3.770 | 3.770 | 9,752,411 |
| 2023-10-18 | 3.850 | 3.860 | 3.800 | 3.800 | 3.800 | 8,241,700 |
| 2023-10-17 | 3.910 | 3.930 | 3.850 | 3.860 | 3.860 | 7,936,900 |
| 2023-10-16 | 3.910 | 3.950 | 3.890 | 3.910 | 3.910 | 10,517,070 |
| 2023-10-13 | 3.930 | 3.960 | 3.900 | 3.910 | 3.910 | 10,621,615 |
| 2023-10-12 | 3.860 | 3.950 | 3.850 | 3.940 | 3.940 | 11,889,600 |
| 2023-10-11 | 3.870 | 3.880 | 3.820 | 3.850 | 3.850 | 9,660,600 |
| 2023-10-10 | 3.890 | 3.920 | 3.850 | 3.870 | 3.870 | 8,579,080 |
| 2023-10-09 | 3.910 | 3.920 | 3.860 | 3.890 | 3.890 | 10,527,900 |
| 2023-09-28 | 3.870 | 3.930 | 3.870 | 3.920 | 3.920 | 8,230,900 |
| 2023-09-27 | 3.850 | 3.890 | 3.830 | 3.870 | 3.870 | 8,629,800 |
| 2023-09-26 | 3.910 | 3.920 | 3.850 | 3.860 | 3.860 | 10,531,536 |
| 2023-09-25 | 3.980 | 3.990 | 3.910 | 3.930 | 3.930 | 10,879,532 |
| 2023-09-22 | 3.960 | 4.010 | 3.900 | 4.000 | 4.000 | 12,649,900 |
| 2023-09-21 | 3.960 | 3.970 | 3.910 | 3.940 | 3.940 | 11,252,000 |
| 2023-09-20 | 4.010 | 4.010 | 3.960 | 3.970 | 3.970 | 8,772,400 |
| 2023-09-19 | 4.080 | 4.080 | 4.010 | 4.020 | 4.020 | 8,921,420 |
| 2023-09-18 | 4.040 | 4.080 | 3.970 | 4.070 | 4.070 | 11,220,388 |
| 2023-09-15 | 4.020 | 4.060 | 3.980 | 4.020 | 4.020 | 10,003,200 |
| 2023-09-14 | 4.040 | 4.070 | 4.000 | 4.020 | 4.020 | 10,057,412 |
| 2023-09-13 | 4.040 | 4.080 | 3.990 | 4.010 | 4.010 | 7,857,622 |
| 2023-09-12 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 7,195,500 |
| 2023-09-11 | 4.030 | 4.070 | 4.000 | 4.050 | 4.050 | 11,364,301 |
| 2023-09-08 | 4.060 | 4.100 | 4.020 | 4.030 | 4.030 | 7,979,200 |
| 2023-09-07 | 4.150 | 4.170 | 4.070 | 4.080 | 4.080 | 9,339,741 |
| 2023-09-06 | 4.150 | 4.180 | 4.100 | 4.160 | 4.160 | 8,449,339 |
| 2023-09-05 | 4.170 | 4.170 | 4.110 | 4.130 | 4.130 | 9,765,539 |
| 2023-09-04 | 4.060 | 4.180 | 4.060 | 4.170 | 4.170 | 15,691,239 |
| 2023-09-01 | 4.020 | 4.090 | 3.980 | 4.070 | 4.070 | 12,259,300 |
| 2023-08-31 | 4.020 | 4.060 | 3.970 | 3.990 | 3.990 | 8,852,709 |
| 2023-08-30 | 4.000 | 4.060 | 4.000 | 4.040 | 4.040 | 11,356,120 |
| 2023-08-29 | 3.960 | 4.040 | 3.950 | 4.030 | 4.030 | 8,434,266 |
| 2023-08-28 | 4.050 | 4.070 | 3.960 | 3.970 | 3.970 | 12,292,902 |
| 2023-08-25 | 3.960 | 3.980 | 3.880 | 3.890 | 3.890 | 9,086,000 |
| 2023-08-24 | 3.980 | 4.010 | 3.900 | 3.960 | 3.960 | 8,430,800 |
| 2023-08-23 | 3.990 | 4.000 | 3.920 | 3.930 | 3.930 | 7,639,246 |
| 2023-08-22 | 4.010 | 4.060 | 3.940 | 4.010 | 4.010 | 7,945,109 |
| 2023-08-21 | 4.010 | 4.120 | 4.000 | 4.000 | 4.000 | 8,752,700 |
| 2023-08-18 | 4.090 | 4.120 | 4.020 | 4.020 | 4.020 | 7,195,400 |
| 2023-08-17 | 3.990 | 4.100 | 3.940 | 4.090 | 4.090 | 10,274,900 |
| 2023-08-16 | 4.050 | 4.060 | 4.000 | 4.000 | 4.000 | 6,719,300 |
| 2023-08-15 | 4.110 | 4.110 | 4.010 | 4.050 | 4.050 | 7,361,200 |
| 2023-08-14 | 4.060 | 4.100 | 4.030 | 4.090 | 4.090 | 6,907,802 |
| 2023-08-11 | 4.180 | 4.190 | 4.080 | 4.090 | 4.090 | 8,696,339 |
| 2023-08-10 | 4.180 | 4.210 | 4.150 | 4.170 | 4.170 | 6,870,445 |
| 2023-08-09 | 4.260 | 4.260 | 4.180 | 4.200 | 4.200 | 6,351,000 |
| 2023-08-08 | 4.250 | 4.280 | 4.220 | 4.260 | 4.260 | 6,898,229 |
| 2023-08-07 | 4.250 | 4.290 | 4.220 | 4.260 | 4.260 | 8,617,600 |
| 2023-08-04 | 4.310 | 4.350 | 4.250 | 4.260 | 4.260 | 8,569,280 |
| 2023-08-03 | 4.340 | 4.360 | 4.270 | 4.300 | 4.300 | 8,920,644 |
| 2023-08-02 | 4.330 | 4.360 | 4.320 | 4.350 | 4.350 | 11,692,047 |
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.