Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.210 | 5.690 | 5.160 | 5.490 | 5.490 | 127,339,689 |
| 2022-08-04 | 5.210 | 5.310 | 5.050 | 5.170 | 5.170 | 58,056,700 |
| 2022-08-03 | 5.440 | 5.650 | 5.220 | 5.300 | 5.300 | 72,975,904 |
| 2022-08-02 | 5.630 | 5.650 | 5.310 | 5.400 | 5.400 | 74,085,500 |
| 2022-08-01 | 5.750 | 5.820 | 5.570 | 5.720 | 5.720 | 112,259,146 |
| 2022-07-29 | 5.560 | 5.770 | 5.430 | 5.690 | 5.690 | 128,638,600 |
| 2022-07-28 | 5.350 | 5.550 | 5.300 | 5.480 | 5.480 | 81,438,100 |
| 2022-07-27 | 5.240 | 5.490 | 5.180 | 5.300 | 5.300 | 61,340,500 |
| 2022-07-26 | 5.050 | 5.310 | 5.000 | 5.240 | 5.240 | 51,166,805 |
| 2022-07-25 | 5.210 | 5.270 | 5.050 | 5.080 | 5.080 | 38,763,500 |
| 2022-07-22 | 5.240 | 5.330 | 5.160 | 5.230 | 5.230 | 33,665,200 |
| 2022-07-21 | 5.300 | 5.300 | 5.140 | 5.210 | 5.210 | 44,190,374 |
| 2022-07-20 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 42,734,210 |
| 2022-07-19 | 5.310 | 5.490 | 5.300 | 5.340 | 5.340 | 57,784,100 |
| 2022-07-18 | 5.150 | 5.430 | 5.150 | 5.360 | 5.360 | 74,185,301 |
| 2022-07-15 | 5.250 | 5.310 | 5.050 | 5.100 | 5.100 | 65,545,752 |
| 2022-07-14 | 5.260 | 5.480 | 5.200 | 5.370 | 5.370 | 56,189,496 |
| 2022-07-13 | 5.240 | 5.400 | 5.160 | 5.320 | 5.320 | 50,549,316 |
| 2022-07-12 | 5.200 | 5.310 | 5.140 | 5.200 | 5.200 | 37,171,021 |
| 2022-07-11 | 5.260 | 5.310 | 5.090 | 5.190 | 5.190 | 43,361,192 |
| 2022-07-08 | 5.420 | 5.450 | 5.260 | 5.270 | 5.270 | 56,806,033 |
| 2022-07-07 | 5.360 | 5.550 | 5.260 | 5.450 | 5.450 | 55,777,406 |
| 2022-07-06 | 5.320 | 5.500 | 5.200 | 5.350 | 5.350 | 47,506,735 |
| 2022-07-05 | 5.310 | 5.600 | 5.310 | 5.420 | 5.420 | 77,696,998 |
| 2022-07-04 | 5.300 | 5.380 | 5.200 | 5.360 | 5.360 | 60,767,534 |
| 2022-07-01 | 5.610 | 5.640 | 5.270 | 5.280 | 5.280 | 102,546,835 |
| 2022-06-30 | 5.810 | 5.810 | 5.460 | 5.590 | 5.590 | 94,591,082 |
| 2022-06-29 | 5.910 | 5.980 | 5.650 | 5.750 | 5.750 | 116,418,530 |
| 2022-06-28 | 5.710 | 6.260 | 5.590 | 6.050 | 6.050 | 166,136,617 |
| 2022-06-27 | 5.750 | 5.920 | 5.650 | 5.820 | 5.820 | 134,893,965 |
| 2022-06-24 | 6.110 | 6.360 | 5.900 | 5.910 | 5.910 | 186,682,189 |
| 2022-06-23 | 6.160 | 6.640 | 5.990 | 6.300 | 6.300 | 246,410,220 |
| 2022-06-22 | 5.500 | 6.180 | 5.500 | 6.180 | 6.180 | 162,481,718 |
| 2022-06-21 | 6.100 | 6.320 | 5.600 | 5.620 | 5.620 | 209,537,589 |
| 2022-06-20 | 6.490 | 6.760 | 6.060 | 6.180 | 6.180 | 277,660,678 |
| 2022-06-17 | 5.680 | 6.400 | 5.610 | 6.400 | 6.400 | 206,791,745 |
| 2022-06-16 | 4.930 | 5.820 | 4.880 | 5.820 | 5.820 | 233,003,905 |
| 2022-06-15 | 6.460 | 6.460 | 5.280 | 5.290 | 5.290 | 280,586,323 |
| 2022-06-14 | 5.870 | 5.870 | 5.650 | 5.870 | 5.870 | 114,400,152 |
| 2022-06-13 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 26,058,301 |
| 2022-06-10 | 4.180 | 4.850 | 4.180 | 4.850 | 4.850 | 59,858,800 |
| 2022-06-09 | 4.320 | 4.610 | 4.250 | 4.410 | 4.410 | 70,079,947 |
| 2022-06-08 | 4.200 | 4.610 | 4.120 | 4.400 | 4.400 | 74,003,200 |
| 2022-06-07 | 4.240 | 4.250 | 4.140 | 4.190 | 4.190 | 16,186,702 |
| 2022-06-06 | 4.220 | 4.270 | 4.190 | 4.250 | 4.250 | 19,559,000 |
| 2022-06-02 | 4.110 | 4.310 | 4.070 | 4.220 | 4.220 | 29,206,503 |
| 2022-06-01 | 4.050 | 4.130 | 4.050 | 4.120 | 4.120 | 12,180,100 |
| 2022-05-31 | 4.100 | 4.140 | 4.030 | 4.090 | 4.090 | 11,826,700 |
| 2022-05-30 | 4.070 | 4.140 | 4.010 | 4.100 | 4.100 | 14,679,865 |
| 2022-05-27 | 4.120 | 4.130 | 4.030 | 4.060 | 4.060 | 16,131,124 |
| 2022-05-26 | 4.150 | 4.200 | 4.000 | 4.090 | 4.090 | 24,567,541 |
| 2022-05-25 | 4.070 | 4.190 | 4.060 | 4.120 | 4.120 | 27,086,300 |
| 2022-05-24 | 4.200 | 4.260 | 4.020 | 4.020 | 4.020 | 39,921,717 |
| 2022-05-23 | 4.150 | 4.280 | 4.100 | 4.170 | 4.170 | 54,678,408 |
| 2022-05-20 | 3.830 | 4.170 | 3.820 | 4.100 | 4.100 | 50,075,758 |
| 2022-05-19 | 3.720 | 3.800 | 3.660 | 3.790 | 3.790 | 10,135,453 |
| 2022-05-18 | 3.710 | 3.840 | 3.700 | 3.790 | 3.790 | 12,286,282 |
| 2022-05-17 | 3.750 | 3.780 | 3.680 | 3.740 | 3.740 | 7,684,910 |
| 2022-05-16 | 3.730 | 3.770 | 3.710 | 3.730 | 3.730 | 9,488,354 |
| 2022-05-13 | 3.690 | 3.740 | 3.660 | 3.730 | 3.730 | 9,509,901 |
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.