Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.280 | 4.340 | 4.270 | 4.340 | 4.340 | 15,074,265 |
| 2023-07-31 | 4.240 | 4.320 | 4.240 | 4.280 | 4.280 | 13,167,800 |
| 2023-07-28 | 4.170 | 4.240 | 4.150 | 4.240 | 4.240 | 9,152,562 |
| 2023-07-27 | 4.200 | 4.240 | 4.170 | 4.180 | 4.180 | 9,087,910 |
| 2023-07-26 | 4.190 | 4.200 | 4.150 | 4.180 | 4.180 | 6,412,209 |
| 2023-07-25 | 4.130 | 4.200 | 4.120 | 4.190 | 4.190 | 9,983,558 |
| 2023-07-24 | 4.100 | 4.150 | 4.080 | 4.120 | 4.120 | 5,971,300 |
| 2023-07-21 | 4.110 | 4.140 | 4.080 | 4.110 | 4.110 | 6,966,901 |
| 2023-07-20 | 4.170 | 4.190 | 4.110 | 4.120 | 4.120 | 6,219,100 |
| 2023-07-19 | 4.160 | 4.190 | 4.130 | 4.160 | 4.160 | 5,385,800 |
| 2023-07-18 | 4.150 | 4.200 | 4.090 | 4.180 | 4.180 | 8,631,800 |
| 2023-07-17 | 4.160 | 4.160 | 4.080 | 4.120 | 4.120 | 6,679,300 |
| 2023-07-14 | 4.180 | 4.200 | 4.130 | 4.140 | 4.140 | 7,159,709 |
| 2023-07-13 | 4.130 | 4.210 | 4.110 | 4.170 | 4.170 | 12,347,000 |
| 2023-07-12 | 4.120 | 4.190 | 4.110 | 4.110 | 4.110 | 8,304,420 |
| 2023-07-11 | 4.160 | 4.170 | 4.110 | 4.160 | 4.160 | 7,963,710 |
| 2023-07-10 | 4.170 | 4.220 | 4.130 | 4.140 | 4.140 | 12,724,501 |
| 2023-07-07 | 4.160 | 4.250 | 4.100 | 4.200 | 4.200 | 16,988,521 |
| 2023-07-06 | 4.120 | 4.190 | 4.100 | 4.170 | 4.170 | 13,769,300 |
| 2023-07-05 | 4.080 | 4.180 | 4.060 | 4.140 | 4.140 | 15,698,008 |
| 2023-07-04 | 4.080 | 4.100 | 4.040 | 4.090 | 4.090 | 10,449,209 |
| 2023-07-03 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 7,970,601 |
| 2023-06-30 | 4.010 | 4.050 | 4.000 | 4.040 | 4.040 | 6,775,533 |
| 2023-06-29 | 3.960 | 4.020 | 3.940 | 4.020 | 4.020 | 6,919,900 |
| 2023-06-28 | 3.980 | 3.980 | 3.910 | 3.970 | 3.970 | 6,577,421 |
| 2023-06-27 | 3.880 | 3.980 | 3.880 | 3.970 | 3.970 | 6,278,101 |
| 2023-06-26 | 3.950 | 3.990 | 3.900 | 3.910 | 3.910 | 7,643,500 |
| 2023-06-21 | 4.020 | 4.060 | 3.970 | 3.970 | 3.970 | 7,728,101 |
| 2023-06-20 | 3.940 | 4.050 | 3.900 | 4.030 | 4.030 | 12,904,745 |
| 2023-06-19 | 3.980 | 4.000 | 3.930 | 3.950 | 3.950 | 7,398,800 |
| 2023-06-16 | 4.000 | 4.010 | 3.960 | 3.980 | 3.980 | 6,249,908 |
| 2023-06-15 | 3.940 | 3.980 | 3.900 | 3.980 | 3.980 | 6,707,782 |
| 2023-06-14 | 3.960 | 3.960 | 3.910 | 3.940 | 3.940 | 6,214,500 |
| 2023-06-13 | 3.890 | 3.950 | 3.870 | 3.950 | 3.950 | 7,558,835 |
| 2023-06-12 | 3.800 | 3.920 | 3.750 | 3.900 | 3.900 | 9,641,400 |
| 2023-06-09 | 3.830 | 3.840 | 3.780 | 3.800 | 3.800 | 5,095,800 |
| 2023-06-08 | 3.800 | 3.850 | 3.800 | 3.810 | 3.810 | 5,744,968 |
| 2023-06-07 | 3.860 | 3.870 | 3.810 | 3.830 | 3.830 | 7,653,344 |
| 2023-06-06 | 3.920 | 3.940 | 3.840 | 3.850 | 3.850 | 6,259,300 |
| 2023-06-05 | 3.930 | 3.970 | 3.910 | 3.920 | 3.920 | 6,694,910 |
| 2023-06-02 | 3.840 | 3.940 | 3.810 | 3.940 | 3.940 | 8,606,048 |
| 2023-06-01 | 3.840 | 3.880 | 3.790 | 3.850 | 3.850 | 9,086,248 |
| 2023-05-31 | 3.890 | 3.890 | 3.820 | 3.840 | 3.840 | 6,346,400 |
| 2023-05-30 | 3.880 | 3.910 | 3.830 | 3.890 | 3.890 | 6,054,704 |
| 2023-05-29 | 4.000 | 4.000 | 3.880 | 3.890 | 3.890 | 8,697,202 |
| 2023-05-26 | 3.990 | 3.990 | 3.890 | 3.980 | 3.980 | 6,498,703 |
| 2023-05-25 | 4.040 | 4.040 | 3.920 | 3.960 | 3.960 | 7,848,309 |
| 2023-05-24 | 4.000 | 4.050 | 3.970 | 4.020 | 4.020 | 5,822,434 |
| 2023-05-23 | 4.060 | 4.070 | 4.000 | 4.010 | 4.010 | 6,426,149 |
| 2023-05-22 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 5,463,981 |
| 2023-05-19 | 4.050 | 4.080 | 4.020 | 4.050 | 4.050 | 5,104,276 |
| 2023-05-18 | 4.050 | 4.100 | 4.050 | 4.070 | 4.070 | 6,880,745 |
| 2023-05-17 | 4.010 | 4.060 | 4.000 | 4.050 | 4.050 | 6,582,948 |
| 2023-05-16 | 4.040 | 4.050 | 4.000 | 4.030 | 4.030 | 7,578,348 |
| 2023-05-15 | 4.010 | 4.060 | 3.990 | 4.030 | 4.030 | 9,240,500 |
| 2023-05-12 | 4.050 | 4.060 | 4.010 | 4.030 | 4.030 | 7,979,800 |
| 2023-05-11 | 4.060 | 4.080 | 4.020 | 4.060 | 4.060 | 7,642,287 |
| 2023-05-10 | 4.040 | 4.080 | 4.000 | 4.050 | 4.050 | 7,793,800 |
| 2023-05-09 | 4.080 | 4.090 | 3.990 | 4.020 | 4.020 | 11,656,103 |
| 2023-05-08 | 3.980 | 4.060 | 3.980 | 4.050 | 4.050 | 10,431,700 |
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.