Jiangsu Alcha Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.600	4.700	4.560	4.690	4.690	17,268,778
2023-02-06	4.640	4.640	4.540	4.610	4.610	14,021,839
2023-02-03	4.660	4.660	4.520	4.610	4.610	18,375,361
2023-02-02	4.690	4.700	4.610	4.630	4.630	19,635,877
2023-02-01	4.550	4.680	4.540	4.650	4.650	22,244,400
2023-01-31	4.520	4.600	4.500	4.550	4.550	21,440,503
2023-01-30	4.470	4.650	4.450	4.640	4.640	40,580,435
2023-01-20	4.390	4.440	4.360	4.420	4.420	15,278,234
2023-01-19	4.370	4.430	4.350	4.360	4.360	13,356,000
2023-01-18	4.360	4.440	4.350	4.380	4.380	19,896,920
2023-01-17	4.270	4.460	4.270	4.370	4.370	33,219,002
2023-01-16	4.150	4.400	4.140	4.280	4.280	39,122,200
2023-01-13	4.110	4.160	4.080	4.100	4.100	8,897,400
2023-01-12	4.080	4.130	4.070	4.100	4.100	7,327,000
2023-01-11	4.160	4.160	4.050	4.080	4.080	10,153,800
2023-01-10	4.140	4.170	4.100	4.120	4.120	11,271,500
2023-01-09	4.030	4.150	4.020	4.120	4.120	15,786,801
2023-01-06	4.010	4.060	4.000	4.020	4.020	11,264,809
2023-01-05	4.020	4.040	4.000	4.020	4.020	8,500,700
2023-01-04	4.090	4.090	4.000	4.020	4.020	10,257,169
2023-01-03	3.950	4.050	3.950	4.050	4.050	10,972,600
2022-12-30	3.990	4.000	3.970	3.980	3.980	7,049,100
2022-12-29	4.020	4.060	3.960	3.970	3.970	8,958,715
2022-12-28	4.050	4.080	4.010	4.040	4.040	6,528,390
2022-12-27	4.060	4.080	4.030	4.080	4.080	6,498,990
2022-12-26	4.000	4.060	3.990	4.060	4.060	6,499,000
2022-12-23	3.970	4.020	3.910	3.980	3.980	9,269,242
2022-12-22	4.100	4.110	3.980	3.990	3.990	9,596,300
2022-12-21	4.180	4.180	4.050	4.080	4.080	7,777,812
2022-12-20	4.090	4.200	4.060	4.150	4.150	10,150,893
2022-12-19	4.240	4.270	4.090	4.110	4.110	12,627,910
2022-12-16	4.300	4.300	4.220	4.250	4.250	8,528,300
2022-12-15	4.290	4.340	4.250	4.320	4.320	8,112,926
2022-12-14	4.350	4.460	4.270	4.290	4.290	13,212,442
2022-12-13	4.330	4.400	4.330	4.350	4.350	8,172,758
2022-12-12	4.490	4.500	4.320	4.330	4.330	16,861,058
2022-12-09	4.420	4.500	4.410	4.500	4.500	13,271,100
2022-12-08	4.430	4.480	4.410	4.420	4.420	9,066,400
2022-12-07	4.510	4.510	4.450	4.460	4.460	8,872,500
2022-12-06	4.500	4.520	4.450	4.490	4.490	13,451,300
2022-12-05	4.380	4.550	4.380	4.530	4.530	28,520,708
2022-12-02	4.380	4.400	4.320	4.370	4.370	9,304,800
2022-12-01	4.420	4.470	4.340	4.370	4.370	12,484,300
2022-11-30	4.360	4.400	4.320	4.390	4.390	13,765,808
2022-11-29	4.260	4.350	4.240	4.330	4.330	12,315,784
2022-11-28	4.260	4.270	4.180	4.250	4.250	10,240,900
2022-11-25	4.320	4.320	4.260	4.280	4.280	8,523,900
2022-11-24	4.290	4.340	4.270	4.330	4.330	10,703,500
2022-11-23	4.300	4.300	4.210	4.270	4.270	9,649,000
2022-11-22	4.310	4.370	4.250	4.280	4.280	12,117,900
2022-11-21	4.270	4.320	4.170	4.310	4.310	11,177,730
2022-11-18	4.400	4.410	4.260	4.280	4.280	15,994,588
2022-11-17	4.420	4.420	4.330	4.370	4.370	11,575,908
2022-11-16	4.470	4.480	4.400	4.420	4.420	10,447,162
2022-11-15	4.380	4.450	4.340	4.450	4.450	13,114,981
2022-11-14	4.440	4.450	4.340	4.360	4.360	12,488,008
2022-11-11	4.530	4.550	4.410	4.420	4.420	15,216,492
2022-11-10	4.380	4.450	4.350	4.420	4.420	10,341,100
2022-11-09	4.500	4.540	4.400	4.410	4.410	12,035,800
2022-11-08	4.420	4.480	4.390	4.430	4.430	12,640,400

← NewerPage 16 of 21 · 1,220 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.