Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.620 | 3.700 | 3.620 | 3.690 | 3.690 | 9,994,200 |
| 2022-05-11 | 3.670 | 3.770 | 3.640 | 3.650 | 3.650 | 14,686,000 |
| 2022-05-10 | 3.610 | 3.690 | 3.550 | 3.670 | 3.670 | 11,025,436 |
| 2022-05-09 | 3.570 | 3.630 | 3.540 | 3.620 | 3.620 | 9,152,036 |
| 2022-05-06 | 3.590 | 3.590 | 3.510 | 3.540 | 3.540 | 11,279,001 |
| 2022-05-05 | 3.610 | 3.690 | 3.580 | 3.650 | 3.650 | 10,912,937 |
| 2022-04-29 | 3.500 | 3.630 | 3.500 | 3.610 | 3.610 | 15,828,271 |
| 2022-04-28 | 3.590 | 3.600 | 3.420 | 3.480 | 3.480 | 16,230,222 |
| 2022-04-27 | 3.460 | 3.650 | 3.380 | 3.600 | 3.600 | 20,302,602 |
| 2022-04-26 | 3.640 | 3.690 | 3.480 | 3.530 | 3.530 | 13,494,700 |
| 2022-04-25 | 3.900 | 3.910 | 3.600 | 3.620 | 3.620 | 20,433,884 |
| 2022-04-22 | 3.950 | 4.040 | 3.850 | 3.990 | 3.990 | 12,396,885 |
| 2022-04-21 | 4.120 | 4.130 | 3.960 | 3.980 | 3.980 | 16,737,300 |
| 2022-04-20 | 4.220 | 4.230 | 4.110 | 4.130 | 4.130 | 12,332,081 |
| 2022-04-19 | 4.180 | 4.260 | 4.180 | 4.230 | 4.230 | 9,500,700 |
| 2022-04-18 | 4.250 | 4.250 | 4.160 | 4.190 | 4.190 | 8,992,323 |
| 2022-04-15 | 4.360 | 4.370 | 4.230 | 4.250 | 4.250 | 12,003,333 |
| 2022-04-14 | 4.340 | 4.390 | 4.320 | 4.370 | 4.370 | 9,822,022 |
| 2022-04-13 | 4.360 | 4.420 | 4.320 | 4.340 | 4.340 | 12,875,422 |
| 2022-04-12 | 4.240 | 4.400 | 4.150 | 4.380 | 4.380 | 17,702,300 |
| 2022-04-11 | 4.370 | 4.400 | 4.150 | 4.210 | 4.210 | 18,112,800 |
| 2022-04-08 | 4.400 | 4.420 | 4.290 | 4.390 | 4.390 | 12,285,300 |
| 2022-04-07 | 4.520 | 4.520 | 4.400 | 4.400 | 4.400 | 13,251,110 |
| 2022-04-06 | 4.450 | 4.530 | 4.420 | 4.530 | 4.530 | 15,132,841 |
| 2022-04-01 | 4.450 | 4.480 | 4.410 | 4.450 | 4.450 | 10,976,200 |
| 2022-03-31 | 4.480 | 4.500 | 4.420 | 4.490 | 4.490 | 11,289,102 |
| 2022-03-30 | 4.490 | 4.500 | 4.430 | 4.480 | 4.480 | 10,634,202 |
| 2022-03-29 | 4.550 | 4.550 | 4.420 | 4.420 | 4.420 | 12,107,500 |
| 2022-03-28 | 4.560 | 4.580 | 4.430 | 4.500 | 4.500 | 12,237,300 |
| 2022-03-25 | 4.590 | 4.650 | 4.560 | 4.560 | 4.560 | 12,330,131 |
| 2022-03-24 | 4.580 | 4.680 | 4.560 | 4.600 | 4.600 | 13,552,385 |
| 2022-03-23 | 4.640 | 4.680 | 4.560 | 4.610 | 4.610 | 14,346,412 |
| 2022-03-22 | 4.680 | 4.690 | 4.590 | 4.650 | 4.650 | 14,392,663 |
| 2022-03-21 | 4.610 | 4.640 | 4.510 | 4.640 | 4.640 | 20,014,400 |
| 2022-03-18 | 4.480 | 4.620 | 4.430 | 4.560 | 4.560 | 24,632,405 |
| 2022-03-17 | 4.580 | 4.610 | 4.440 | 4.530 | 4.530 | 37,625,301 |
| 2022-03-16 | 4.270 | 4.540 | 4.260 | 4.520 | 4.520 | 45,826,937 |
| 2022-03-15 | 4.420 | 4.440 | 4.200 | 4.240 | 4.240 | 30,173,302 |
| 2022-03-14 | 4.550 | 4.610 | 4.430 | 4.440 | 4.440 | 19,661,202 |
| 2022-03-11 | 4.480 | 4.620 | 4.380 | 4.560 | 4.560 | 19,316,302 |
| 2022-03-10 | 4.670 | 4.670 | 4.530 | 4.560 | 4.560 | 21,821,900 |
| 2022-03-09 | 4.700 | 4.740 | 4.320 | 4.570 | 4.570 | 28,086,506 |
| 2022-03-08 | 4.910 | 4.930 | 4.610 | 4.720 | 4.720 | 30,350,104 |
| 2022-03-07 | 4.960 | 5.020 | 4.860 | 4.870 | 4.870 | 23,260,700 |
| 2022-03-04 | 5.040 | 5.070 | 4.920 | 4.960 | 4.960 | 37,098,592 |
| 2022-03-03 | 5.020 | 5.120 | 4.990 | 5.060 | 5.060 | 43,860,010 |
| 2022-03-02 | 4.880 | 5.130 | 4.880 | 5.020 | 5.020 | 57,305,129 |
| 2022-03-01 | 4.890 | 4.910 | 4.830 | 4.880 | 4.880 | 24,892,733 |
| 2022-02-28 | 4.840 | 4.920 | 4.740 | 4.910 | 4.910 | 38,599,884 |
| 2022-02-25 | 4.790 | 4.880 | 4.730 | 4.810 | 4.810 | 33,523,756 |
| 2022-02-24 | 4.680 | 4.930 | 4.650 | 4.740 | 4.740 | 48,323,765 |
| 2022-02-23 | 4.700 | 4.710 | 4.630 | 4.710 | 4.710 | 13,160,300 |
| 2022-02-22 | 4.700 | 4.720 | 4.610 | 4.690 | 4.690 | 17,136,600 |
| 2022-02-21 | 4.700 | 4.730 | 4.670 | 4.730 | 4.730 | 14,085,409 |
| 2022-02-18 | 4.660 | 4.750 | 4.610 | 4.720 | 4.720 | 15,604,536 |
| 2022-02-17 | 4.650 | 4.780 | 4.650 | 4.700 | 4.700 | 18,410,833 |
| 2022-02-16 | 4.640 | 4.720 | 4.640 | 4.680 | 4.680 | 12,344,637 |
| 2022-02-15 | 4.670 | 4.720 | 4.580 | 4.630 | 4.630 | 14,131,764 |
| 2022-02-14 | 4.750 | 4.780 | 4.660 | 4.670 | 4.670 | 16,138,100 |
| 2022-02-11 | 4.810 | 4.810 | 4.700 | 4.700 | 4.700 | 20,590,704 |
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.