Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.570 | 3.760 | 3.540 | 3.760 | 3.760 | 29,649,656 |
| 2026-07-22 | 3.520 | 3.620 | 3.520 | 3.580 | 3.580 | 14,830,800 |
| 2026-07-21 | 3.550 | 3.580 | 3.450 | 3.560 | 3.560 | 19,751,844 |
| 2026-07-20 | 3.550 | 3.640 | 3.500 | 3.570 | 3.570 | 20,350,180 |
| 2026-07-17 | 3.650 | 3.680 | 3.490 | 3.520 | 3.520 | 17,597,896 |
| 2026-07-16 | 3.610 | 3.710 | 3.600 | 3.640 | 3.640 | 15,047,100 |
| 2026-07-15 | 3.610 | 3.690 | 3.590 | 3.650 | 3.650 | 18,845,170 |
| 2026-07-14 | 3.460 | 3.630 | 3.440 | 3.620 | 3.620 | 19,065,660 |
| 2026-07-13 | 3.610 | 3.610 | 3.460 | 3.460 | 3.460 | 15,598,902 |
| 2026-07-10 | 3.520 | 3.690 | 3.470 | 3.620 | 3.620 | 21,430,893 |
| 2026-07-09 | 3.530 | 3.590 | 3.410 | 3.530 | 3.530 | 16,810,516 |
| 2026-07-08 | 3.630 | 3.640 | 3.540 | 3.560 | 3.560 | 12,140,596 |
| 2026-07-07 | 3.720 | 3.720 | 3.600 | 3.630 | 3.630 | 15,995,170 |
| 2026-07-06 | 3.800 | 3.870 | 3.720 | 3.720 | 3.720 | 22,241,684 |
| 2026-07-03 | 3.790 | 3.830 | 3.760 | 3.790 | 3.790 | 19,720,301 |
| 2026-07-02 | 3.730 | 3.870 | 3.730 | 3.760 | 3.760 | 22,933,986 |
| 2026-07-01 | 3.660 | 3.850 | 3.610 | 3.780 | 3.780 | 25,443,744 |
| 2026-06-30 | 3.670 | 3.760 | 3.600 | 3.660 | 3.660 | 22,810,699 |
| 2026-06-29 | 3.700 | 3.750 | 3.610 | 3.700 | 3.700 | 21,703,217 |
| 2026-06-26 | 3.840 | 3.860 | 3.700 | 3.710 | 3.710 | 22,265,801 |
| 2026-06-25 | 4.050 | 4.050 | 3.850 | 3.870 | 3.870 | 32,989,559 |
| 2026-06-24 | 4.160 | 4.200 | 4.010 | 4.060 | 4.060 | 33,179,836 |
| 2026-06-23 | 4.350 | 4.390 | 4.200 | 4.200 | 4.200 | 44,776,969 |
| 2026-06-22 | 4.240 | 4.450 | 4.150 | 4.440 | 4.440 | 60,445,867 |
| 2026-06-18 | 4.570 | 4.640 | 4.300 | 4.360 | 4.360 | 88,938,391 |
| 2026-06-17 | 5.050 | 5.050 | 4.770 | 4.780 | 4.780 | 130,639,398 |
| 2026-06-16 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 4,480,921 |
| 2026-06-15 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2026-06-12 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2026-06-11 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2026-06-10 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2026-06-09 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2026-06-08 | 4.280 | 4.350 | 4.090 | 4.170 | 4.170 | 22,908,641 |
| 2026-06-05 | 4.380 | 4.500 | 4.330 | 4.390 | 4.390 | 24,238,100 |
| 2026-06-04 | 4.560 | 4.560 | 4.360 | 4.380 | 4.380 | 23,495,088 |
| 2026-06-03 | 4.610 | 4.620 | 4.510 | 4.580 | 4.580 | 17,713,605 |
| 2026-06-02 | 4.610 | 4.640 | 4.530 | 4.630 | 4.630 | 18,096,529 |
| 2026-06-01 | 4.480 | 4.650 | 4.450 | 4.600 | 4.600 | 24,967,240 |
| 2026-05-29 | 4.580 | 4.650 | 4.460 | 4.470 | 4.470 | 25,946,680 |
| 2026-05-28 | 4.530 | 4.600 | 4.430 | 4.570 | 4.570 | 27,719,920 |
| 2026-05-27 | 4.850 | 4.850 | 4.570 | 4.610 | 4.610 | 46,535,801 |
| 2026-05-26 | 4.750 | 4.950 | 4.640 | 4.890 | 4.890 | 50,150,480 |
| 2026-05-25 | 4.750 | 4.810 | 4.670 | 4.710 | 4.710 | 17,591,211 |
| 2026-05-22 | 4.570 | 4.760 | 4.530 | 4.740 | 4.740 | 20,594,811 |
| 2026-05-21 | 4.790 | 4.860 | 4.540 | 4.570 | 4.570 | 25,698,500 |
| 2026-05-20 | 4.720 | 4.840 | 4.670 | 4.770 | 4.770 | 26,713,000 |
| 2026-05-19 | 4.590 | 4.770 | 4.520 | 4.740 | 4.740 | 29,875,779 |
| 2026-05-18 | 4.580 | 4.620 | 4.510 | 4.600 | 4.600 | 16,611,211 |
| 2026-05-15 | 4.740 | 4.760 | 4.600 | 4.610 | 4.610 | 23,354,900 |
| 2026-05-14 | 4.880 | 4.900 | 4.740 | 4.750 | 4.750 | 21,490,000 |
| 2026-05-13 | 4.810 | 4.920 | 4.800 | 4.890 | 4.890 | 18,498,369 |
| 2026-05-12 | 4.910 | 4.950 | 4.810 | 4.820 | 4.820 | 23,210,910 |
| 2026-05-11 | 5.010 | 5.020 | 4.890 | 4.910 | 4.910 | 28,735,080 |
| 2026-05-08 | 4.930 | 5.020 | 4.900 | 5.010 | 5.010 | 23,824,119 |
| 2026-05-07 | 4.970 | 5.020 | 4.920 | 4.930 | 4.930 | 18,836,449 |
| 2026-05-06 | 4.890 | 4.990 | 4.880 | 4.970 | 4.970 | 20,508,699 |
| 2026-04-30 | 4.900 | 4.950 | 4.830 | 4.880 | 4.880 | 15,723,300 |
| 2026-04-29 | 4.790 | 4.950 | 4.760 | 4.940 | 4.940 | 22,626,199 |
| 2026-04-28 | 4.900 | 4.900 | 4.760 | 4.790 | 4.790 | 20,749,270 |
| 2026-04-27 | 4.900 | 4.940 | 4.820 | 4.930 | 4.930 | 20,511,471 |
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.