Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.780 | 4.890 | 4.770 | 4.820 | 4.820 | 27,491,821 |
| 2022-02-09 | 4.740 | 4.820 | 4.650 | 4.780 | 4.780 | 27,628,002 |
| 2022-02-08 | 4.510 | 4.630 | 4.440 | 4.630 | 4.630 | 21,352,700 |
| 2022-02-07 | 4.470 | 4.530 | 4.390 | 4.470 | 4.470 | 16,105,000 |
| 2022-01-28 | 4.320 | 4.400 | 4.210 | 4.370 | 4.370 | 13,489,514 |
| 2022-01-27 | 4.420 | 4.440 | 4.280 | 4.300 | 4.300 | 16,899,123 |
| 2022-01-26 | 4.350 | 4.450 | 4.300 | 4.400 | 4.400 | 13,384,480 |
| 2022-01-25 | 4.510 | 4.560 | 4.300 | 4.310 | 4.310 | 19,440,172 |
| 2022-01-24 | 4.560 | 4.580 | 4.490 | 4.530 | 4.530 | 12,262,839 |
| 2022-01-21 | 4.610 | 4.670 | 4.540 | 4.600 | 4.600 | 17,451,669 |
| 2022-01-20 | 4.880 | 4.880 | 4.620 | 4.640 | 4.640 | 24,605,505 |
| 2022-01-19 | 4.810 | 4.900 | 4.790 | 4.850 | 4.850 | 16,838,213 |
| 2022-01-18 | 4.960 | 4.990 | 4.830 | 4.860 | 4.860 | 23,068,566 |
| 2022-01-17 | 4.880 | 4.970 | 4.870 | 4.940 | 4.940 | 20,848,286 |
| 2022-01-14 | 5.040 | 5.050 | 4.890 | 4.900 | 4.900 | 27,376,102 |
| 2022-01-13 | 4.980 | 5.150 | 4.980 | 5.020 | 5.020 | 30,946,981 |
| 2022-01-12 | 4.930 | 5.060 | 4.930 | 5.000 | 5.000 | 21,758,500 |
| 2022-01-11 | 4.920 | 5.090 | 4.900 | 4.920 | 4.920 | 28,053,044 |
| 2022-01-10 | 4.930 | 5.010 | 4.880 | 4.920 | 4.920 | 19,100,700 |
| 2022-01-07 | 5.010 | 5.090 | 4.950 | 4.960 | 4.960 | 20,697,615 |
| 2022-01-06 | 4.960 | 5.070 | 4.960 | 5.040 | 5.040 | 19,668,327 |
| 2022-01-05 | 5.040 | 5.070 | 4.920 | 4.990 | 4.990 | 24,149,400 |
| 2022-01-04 | 4.920 | 5.090 | 4.880 | 5.040 | 5.040 | 28,120,710 |
| 2021-12-31 | 4.910 | 4.940 | 4.840 | 4.880 | 4.880 | 18,273,509 |
| 2021-12-30 | 4.820 | 4.940 | 4.810 | 4.910 | 4.910 | 18,383,806 |
| 2021-12-29 | 4.860 | 4.920 | 4.790 | 4.830 | 4.830 | 19,478,300 |
| 2021-12-28 | 4.920 | 4.920 | 4.840 | 4.880 | 4.880 | 18,086,601 |
| 2021-12-27 | 4.900 | 4.930 | 4.800 | 4.880 | 4.880 | 31,667,105 |
| 2021-12-24 | 5.100 | 5.160 | 4.940 | 4.950 | 4.950 | 42,290,020 |
| 2021-12-23 | 5.200 | 5.290 | 5.140 | 5.160 | 5.160 | 52,243,330 |
| 2021-12-22 | 5.300 | 5.340 | 5.030 | 5.060 | 5.060 | 53,883,037 |
| 2021-12-21 | 4.950 | 5.120 | 4.880 | 5.060 | 5.060 | 49,779,327 |
| 2021-12-20 | 4.840 | 5.050 | 4.840 | 4.930 | 4.930 | 40,840,134 |
| 2021-12-17 | 4.860 | 4.950 | 4.790 | 4.860 | 4.860 | 35,678,221 |
| 2021-12-16 | 4.670 | 4.850 | 4.640 | 4.850 | 4.850 | 36,100,704 |
| 2021-12-15 | 4.650 | 4.720 | 4.640 | 4.670 | 4.670 | 19,174,500 |
| 2021-12-14 | 4.750 | 4.760 | 4.670 | 4.680 | 4.680 | 24,664,074 |
| 2021-12-13 | 4.780 | 4.810 | 4.710 | 4.760 | 4.760 | 27,622,323 |
| 2021-12-10 | 4.750 | 4.870 | 4.720 | 4.810 | 4.810 | 29,725,477 |
| 2021-12-09 | 4.750 | 4.880 | 4.730 | 4.770 | 4.770 | 33,454,991 |
| 2021-12-08 | 4.690 | 4.940 | 4.650 | 4.820 | 4.820 | 49,655,411 |
| 2021-12-07 | 4.740 | 4.780 | 4.580 | 4.620 | 4.620 | 40,928,699 |
| 2021-12-06 | 4.730 | 4.920 | 4.690 | 4.740 | 4.740 | 50,932,380 |
| 2021-12-03 | 4.750 | 4.830 | 4.680 | 4.720 | 4.720 | 41,315,712 |
| 2021-12-02 | 4.940 | 4.960 | 4.760 | 4.770 | 4.770 | 62,007,907 |
| 2021-12-01 | 5.100 | 5.200 | 4.910 | 4.940 | 4.940 | 93,624,802 |
| 2021-11-30 | 5.800 | 5.800 | 5.260 | 5.280 | 5.280 | 148,086,641 |
| 2021-11-29 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 8,704,000 |
| 2021-11-26 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2021-11-25 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2021-11-24 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2021-11-23 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2021-11-22 | 4.630 | 4.800 | 4.630 | 4.790 | 4.790 | 33,401,575 |
| 2021-11-19 | 4.530 | 4.620 | 4.490 | 4.590 | 4.590 | 19,158,401 |
| 2021-11-18 | 4.600 | 4.640 | 4.540 | 4.560 | 4.560 | 23,894,875 |
| 2021-11-17 | 4.320 | 4.650 | 4.320 | 4.640 | 4.640 | 40,177,725 |
| 2021-11-16 | 4.450 | 4.480 | 4.340 | 4.360 | 4.360 | 21,914,632 |
| 2021-11-15 | 4.310 | 4.450 | 4.310 | 4.430 | 4.430 | 30,916,220 |
| 2021-11-12 | 4.240 | 4.420 | 4.240 | 4.300 | 4.300 | 34,701,294 |
| 2021-11-11 | 4.140 | 4.240 | 4.130 | 4.230 | 4.230 | 26,414,508 |
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.