Jiangsu Alcha Aluminium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.990	4.040	3.940	3.980	3.980	12,304,047
2023-05-04	3.880	4.020	3.870	3.990	3.990	14,922,262
2023-04-28	3.800	3.890	3.790	3.880	3.880	8,259,900
2023-04-27	3.840	3.860	3.780	3.800	3.800	10,274,901
2023-04-26	3.770	3.890	3.710	3.860	3.860	12,090,400
2023-04-25	3.870	3.870	3.690	3.770	3.770	14,576,700
2023-04-24	3.930	3.940	3.830	3.870	3.870	13,719,140
2023-04-21	4.060	4.070	3.920	3.930	3.930	14,123,851
2023-04-20	4.130	4.130	4.030	4.070	4.070	8,097,846
2023-04-19	4.180	4.190	4.120	4.120	4.120	7,372,728
2023-04-18	4.200	4.210	4.130	4.190	4.190	8,676,401
2023-04-17	4.160	4.200	4.130	4.190	4.190	8,945,800
2023-04-14	4.110	4.160	4.110	4.160	4.160	10,375,000
2023-04-13	4.130	4.160	4.090	4.110	4.110	9,457,700
2023-04-12	4.080	4.160	4.070	4.150	4.150	11,197,650
2023-04-11	4.030	4.110	4.000	4.090	4.090	11,347,400
2023-04-10	4.110	4.120	4.030	4.040	4.040	10,053,900
2023-04-07	4.050	4.100	4.030	4.090	4.090	7,941,700
2023-04-06	4.070	4.080	4.010	4.050	4.050	8,107,650
2023-04-04	4.120	4.130	4.070	4.080	4.080	10,708,400
2023-04-03	4.160	4.160	4.100	4.140	4.140	9,505,200
2023-03-31	4.150	4.180	4.120	4.160	4.160	6,640,700
2023-03-30	4.100	4.140	4.060	4.130	4.130	8,112,500
2023-03-29	4.170	4.170	4.100	4.110	4.110	8,841,701
2023-03-28	4.220	4.220	4.150	4.160	4.160	8,926,900
2023-03-27	4.260	4.260	4.180	4.220	4.220	9,450,400
2023-03-24	4.300	4.300	4.250	4.250	4.250	7,994,103
2023-03-23	4.330	4.350	4.250	4.290	4.290	10,562,701
2023-03-22	4.300	4.340	4.260	4.290	4.290	6,972,211
2023-03-21	4.240	4.300	4.220	4.300	4.300	8,649,581
2023-03-20	4.230	4.290	4.160	4.230	4.230	11,103,038
2023-03-17	4.200	4.250	4.180	4.210	4.210	7,004,400
2023-03-16	4.300	4.310	4.150	4.160	4.160	11,262,484
2023-03-15	4.220	4.290	4.220	4.270	4.270	7,643,858
2023-03-14	4.250	4.280	4.160	4.200	4.200	9,198,232
2023-03-13	4.280	4.330	4.220	4.250	4.250	9,540,327
2023-03-10	4.330	4.390	4.250	4.280	4.280	8,259,120
2023-03-09	4.410	4.420	4.340	4.370	4.370	11,204,100
2023-03-08	4.390	4.430	4.370	4.410	4.410	6,706,660
2023-03-07	4.450	4.510	4.380	4.380	4.380	10,844,259
2023-03-06	4.520	4.540	4.420	4.450	4.450	13,245,000
2023-03-03	4.540	4.560	4.480	4.520	4.520	9,491,613
2023-03-02	4.630	4.630	4.540	4.550	4.550	10,184,500
2023-03-01	4.600	4.610	4.550	4.610	4.610	10,783,393
2023-02-28	4.590	4.600	4.520	4.580	4.580	9,023,810
2023-02-27	4.540	4.650	4.500	4.600	4.600	13,041,700
2023-02-24	4.610	4.620	4.510	4.580	4.580	7,793,000
2023-02-23	4.640	4.650	4.570	4.600	4.600	8,516,800
2023-02-22	4.690	4.690	4.600	4.640	4.640	9,304,900
2023-02-21	4.630	4.720	4.620	4.690	4.690	14,852,535
2023-02-20	4.460	4.620	4.460	4.610	4.610	12,493,989
2023-02-17	4.460	4.550	4.450	4.480	4.480	12,648,075
2023-02-16	4.610	4.630	4.430	4.480	4.480	18,037,192
2023-02-15	4.650	4.710	4.600	4.620	4.620	12,138,000
2023-02-14	4.630	4.720	4.620	4.660	4.660	14,184,400
2023-02-13	4.650	4.670	4.600	4.620	4.620	16,891,479
2023-02-10	4.730	4.750	4.650	4.670	4.670	12,807,392
2023-02-09	4.660	4.780	4.640	4.750	4.750	16,905,700
2023-02-08	4.700	4.710	4.630	4.650	4.650	13,318,427
2023-02-07	4.600	4.700	4.560	4.690	4.690	17,268,778

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.