Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.430 | 4.510 | 4.400 | 4.440 | 4.440 | 17,507,300 |
| 2022-11-04 | 4.280 | 4.380 | 4.280 | 4.370 | 4.370 | 15,763,709 |
| 2022-11-03 | 4.190 | 4.310 | 4.180 | 4.280 | 4.280 | 13,552,700 |
| 2022-11-02 | 4.240 | 4.290 | 4.210 | 4.250 | 4.250 | 15,645,200 |
| 2022-11-01 | 4.010 | 4.240 | 4.010 | 4.230 | 4.230 | 22,113,100 |
| 2022-10-31 | 3.980 | 4.050 | 3.880 | 4.030 | 4.030 | 32,202,089 |
| 2022-10-28 | 4.430 | 4.430 | 4.200 | 4.220 | 4.220 | 17,517,330 |
| 2022-10-27 | 4.490 | 4.590 | 4.450 | 4.460 | 4.460 | 14,205,200 |
| 2022-10-26 | 4.420 | 4.530 | 4.410 | 4.480 | 4.480 | 14,373,600 |
| 2022-10-25 | 4.360 | 4.430 | 4.200 | 4.420 | 4.420 | 23,228,400 |
| 2022-10-24 | 4.430 | 4.530 | 4.320 | 4.350 | 4.350 | 13,462,259 |
| 2022-10-21 | 4.500 | 4.550 | 4.410 | 4.420 | 4.420 | 9,706,696 |
| 2022-10-20 | 4.480 | 4.540 | 4.410 | 4.470 | 4.470 | 13,745,700 |
| 2022-10-19 | 4.570 | 4.610 | 4.510 | 4.510 | 4.510 | 11,252,701 |
| 2022-10-18 | 4.640 | 4.680 | 4.560 | 4.570 | 4.570 | 10,344,900 |
| 2022-10-17 | 4.570 | 4.640 | 4.540 | 4.620 | 4.620 | 12,256,700 |
| 2022-10-14 | 4.570 | 4.630 | 4.510 | 4.610 | 4.610 | 17,318,600 |
| 2022-10-13 | 4.510 | 4.700 | 4.510 | 4.570 | 4.570 | 20,959,800 |
| 2022-10-12 | 4.420 | 4.510 | 4.330 | 4.510 | 4.510 | 13,139,000 |
| 2022-10-11 | 4.310 | 4.450 | 4.290 | 4.420 | 4.420 | 12,375,496 |
| 2022-10-10 | 4.390 | 4.440 | 4.270 | 4.300 | 4.300 | 8,976,400 |
| 2022-09-30 | 4.340 | 4.450 | 4.340 | 4.350 | 4.350 | 9,184,526 |
| 2022-09-29 | 4.440 | 4.460 | 4.300 | 4.340 | 4.340 | 10,573,099 |
| 2022-09-28 | 4.590 | 4.590 | 4.380 | 4.380 | 4.380 | 14,960,000 |
| 2022-09-27 | 4.490 | 4.600 | 4.440 | 4.600 | 4.600 | 12,916,630 |
| 2022-09-26 | 4.640 | 4.660 | 4.480 | 4.500 | 4.500 | 10,612,630 |
| 2022-09-23 | 4.760 | 4.780 | 4.560 | 4.630 | 4.630 | 13,871,704 |
| 2022-09-22 | 4.700 | 4.820 | 4.670 | 4.730 | 4.730 | 14,438,296 |
| 2022-09-21 | 4.650 | 4.800 | 4.600 | 4.740 | 4.740 | 16,280,802 |
| 2022-09-20 | 4.550 | 4.700 | 4.540 | 4.680 | 4.680 | 21,339,535 |
| 2022-09-19 | 4.530 | 4.590 | 4.460 | 4.490 | 4.490 | 14,506,630 |
| 2022-09-16 | 4.740 | 4.750 | 4.530 | 4.530 | 4.530 | 14,898,500 |
| 2022-09-15 | 4.980 | 4.980 | 4.690 | 4.730 | 4.730 | 25,885,800 |
| 2022-09-14 | 5.000 | 5.050 | 4.930 | 4.940 | 4.940 | 17,413,515 |
| 2022-09-13 | 5.120 | 5.160 | 5.050 | 5.070 | 5.070 | 16,371,776 |
| 2022-09-09 | 5.050 | 5.190 | 5.000 | 5.120 | 5.120 | 24,278,901 |
| 2022-09-08 | 5.130 | 5.140 | 5.020 | 5.030 | 5.030 | 29,100,621 |
| 2022-09-07 | 4.960 | 5.290 | 4.940 | 5.210 | 5.210 | 48,951,337 |
| 2022-09-06 | 4.930 | 5.020 | 4.890 | 4.960 | 4.960 | 22,931,421 |
| 2022-09-05 | 4.950 | 4.960 | 4.860 | 4.900 | 4.900 | 15,149,315 |
| 2022-09-02 | 4.920 | 4.960 | 4.880 | 4.960 | 4.960 | 11,877,621 |
| 2022-09-01 | 4.910 | 4.950 | 4.870 | 4.920 | 4.920 | 12,984,315 |
| 2022-08-31 | 5.060 | 5.080 | 4.860 | 4.900 | 4.900 | 27,439,600 |
| 2022-08-30 | 5.140 | 5.160 | 5.040 | 5.080 | 5.080 | 16,980,687 |
| 2022-08-29 | 5.020 | 5.170 | 4.980 | 5.150 | 5.150 | 18,976,279 |
| 2022-08-26 | 5.240 | 5.320 | 5.110 | 5.110 | 5.110 | 26,888,700 |
| 2022-08-25 | 5.310 | 5.390 | 5.170 | 5.260 | 5.260 | 34,267,100 |
| 2022-08-24 | 5.740 | 5.770 | 5.320 | 5.320 | 5.320 | 59,718,700 |
| 2022-08-23 | 5.670 | 5.740 | 5.580 | 5.720 | 5.720 | 34,218,460 |
| 2022-08-22 | 5.710 | 5.720 | 5.520 | 5.690 | 5.690 | 41,917,760 |
| 2022-08-19 | 5.910 | 6.050 | 5.730 | 5.730 | 5.730 | 66,478,900 |
| 2022-08-18 | 5.710 | 6.060 | 5.650 | 5.940 | 5.940 | 79,475,494 |
| 2022-08-17 | 5.830 | 5.870 | 5.670 | 5.700 | 5.700 | 51,637,602 |
| 2022-08-16 | 5.820 | 5.900 | 5.750 | 5.860 | 5.860 | 52,559,595 |
| 2022-08-15 | 5.800 | 5.870 | 5.690 | 5.800 | 5.800 | 46,271,744 |
| 2022-08-12 | 5.880 | 5.970 | 5.750 | 5.800 | 5.800 | 74,115,707 |
| 2022-08-11 | 5.910 | 6.140 | 5.860 | 5.940 | 5.940 | 93,385,396 |
| 2022-08-10 | 5.940 | 6.140 | 5.880 | 5.900 | 5.900 | 90,150,531 |
| 2022-08-09 | 6.040 | 6.160 | 5.870 | 5.950 | 5.950 | 140,601,476 |
| 2022-08-08 | 5.490 | 6.040 | 5.340 | 6.040 | 6.040 | 159,718,608 |
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.