Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.860 | 4.980 | 4.820 | 4.930 | 4.930 | 24,155,150 |
| 2026-04-23 | 5.040 | 5.060 | 4.860 | 4.910 | 4.910 | 26,521,930 |
| 2026-04-22 | 5.080 | 5.100 | 5.030 | 5.050 | 5.050 | 23,600,400 |
| 2026-04-21 | 5.160 | 5.160 | 5.070 | 5.110 | 5.110 | 21,486,410 |
| 2026-04-20 | 5.160 | 5.190 | 5.120 | 5.160 | 5.160 | 21,000,551 |
| 2026-04-17 | 5.120 | 5.200 | 5.090 | 5.200 | 5.200 | 31,881,811 |
| 2026-04-16 | 5.060 | 5.190 | 5.060 | 5.150 | 5.150 | 28,727,400 |
| 2026-04-15 | 5.160 | 5.200 | 5.020 | 5.040 | 5.040 | 23,945,500 |
| 2026-04-14 | 5.190 | 5.200 | 5.070 | 5.150 | 5.150 | 25,368,881 |
| 2026-04-13 | 5.050 | 5.120 | 5.020 | 5.110 | 5.110 | 21,045,830 |
| 2026-04-10 | 5.170 | 5.190 | 5.090 | 5.100 | 5.100 | 29,938,750 |
| 2026-04-09 | 5.060 | 5.170 | 5.030 | 5.170 | 5.170 | 34,492,246 |
| 2026-04-08 | 5.080 | 5.140 | 4.990 | 5.140 | 5.140 | 46,057,969 |
| 2026-04-07 | 4.690 | 4.980 | 4.690 | 4.970 | 4.970 | 59,121,551 |
| 2026-04-03 | 5.130 | 5.180 | 4.680 | 4.750 | 4.750 | 71,018,945 |
| 2026-04-02 | 5.390 | 5.550 | 5.090 | 5.190 | 5.190 | 81,823,930 |
| 2026-04-01 | 5.350 | 5.360 | 5.030 | 5.110 | 5.110 | 86,795,844 |
| 2026-03-31 | 5.790 | 5.790 | 5.260 | 5.380 | 5.380 | 140,410,297 |
| 2026-03-30 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 19,973,100 |
| 2026-03-27 | 4.800 | 5.010 | 4.790 | 4.990 | 4.990 | 21,558,949 |
| 2026-03-26 | 4.930 | 5.010 | 4.870 | 4.890 | 4.890 | 27,828,359 |
| 2026-03-25 | 4.900 | 4.970 | 4.810 | 4.960 | 4.960 | 35,944,922 |
| 2026-03-24 | 4.620 | 4.770 | 4.470 | 4.760 | 4.760 | 47,382,641 |
| 2026-03-23 | 4.660 | 4.710 | 4.420 | 4.460 | 4.460 | 38,511,441 |
| 2026-03-20 | 5.010 | 5.030 | 4.780 | 4.790 | 4.790 | 29,177,180 |
| 2026-03-19 | 5.100 | 5.120 | 4.910 | 4.940 | 4.940 | 38,225,000 |
| 2026-03-18 | 5.300 | 5.310 | 5.110 | 5.190 | 5.190 | 34,067,898 |
| 2026-03-17 | 5.470 | 5.580 | 5.290 | 5.300 | 5.300 | 43,606,754 |
| 2026-03-16 | 5.670 | 5.720 | 5.350 | 5.470 | 5.470 | 52,583,941 |
| 2026-03-13 | 5.720 | 5.850 | 5.560 | 5.590 | 5.590 | 64,200,352 |
| 2026-03-12 | 5.600 | 5.950 | 5.590 | 5.810 | 5.810 | 81,558,195 |
| 2026-03-11 | 5.670 | 5.690 | 5.580 | 5.610 | 5.610 | 31,356,359 |
| 2026-03-10 | 5.760 | 5.880 | 5.630 | 5.660 | 5.660 | 44,333,699 |
| 2026-03-09 | 5.810 | 5.880 | 5.680 | 5.740 | 5.740 | 46,083,398 |
| 2026-03-06 | 5.860 | 5.870 | 5.680 | 5.780 | 5.780 | 43,080,992 |
| 2026-03-05 | 6.010 | 6.080 | 5.880 | 5.910 | 5.910 | 65,686,938 |
| 2026-03-04 | 5.750 | 6.130 | 5.720 | 5.880 | 5.880 | 67,643,766 |
| 2026-03-03 | 6.050 | 6.150 | 5.760 | 5.780 | 5.780 | 63,435,020 |
| 2026-03-02 | 6.060 | 6.160 | 5.860 | 6.110 | 6.110 | 78,369,961 |
| 2026-02-27 | 5.850 | 6.110 | 5.850 | 6.060 | 6.060 | 50,540,578 |
| 2026-02-26 | 5.990 | 6.060 | 5.850 | 5.870 | 5.870 | 50,006,008 |
| 2026-02-25 | 5.700 | 6.020 | 5.680 | 5.970 | 5.970 | 74,945,195 |
| 2026-02-24 | 5.540 | 5.720 | 5.540 | 5.680 | 5.680 | 52,629,781 |
| 2026-02-13 | 5.510 | 5.550 | 5.410 | 5.410 | 5.410 | 34,226,500 |
| 2026-02-12 | 5.590 | 5.650 | 5.540 | 5.550 | 5.550 | 37,488,871 |
| 2026-02-11 | 5.560 | 5.660 | 5.550 | 5.600 | 5.600 | 28,877,400 |
| 2026-02-10 | 5.690 | 5.700 | 5.560 | 5.570 | 5.570 | 34,296,090 |
| 2026-02-09 | 5.720 | 5.750 | 5.650 | 5.680 | 5.680 | 41,134,000 |
| 2026-02-06 | 5.500 | 5.730 | 5.420 | 5.600 | 5.600 | 51,868,398 |
| 2026-02-05 | 5.770 | 5.840 | 5.560 | 5.630 | 5.630 | 67,567,828 |
| 2026-02-04 | 5.900 | 6.000 | 5.730 | 5.860 | 5.860 | 92,638,828 |
| 2026-02-03 | 5.510 | 5.860 | 5.510 | 5.800 | 5.800 | 150,446,500 |
| 2026-02-02 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 14,459,100 |
| 2026-01-30 | 6.550 | 6.700 | 6.530 | 6.530 | 6.530 | 53,975,699 |
| 2026-01-29 | 7.400 | 7.450 | 6.800 | 7.250 | 7.250 | 280,235,406 |
| 2026-01-28 | 6.170 | 6.770 | 6.110 | 6.770 | 6.770 | 114,138,000 |
| 2026-01-27 | 6.300 | 6.420 | 6.060 | 6.150 | 6.150 | 94,764,570 |
| 2026-01-26 | 6.270 | 6.800 | 6.270 | 6.410 | 6.410 | 129,321,000 |
| 2026-01-23 | 6.220 | 6.350 | 6.050 | 6.250 | 6.250 | 99,556,883 |
| 2026-01-22 | 5.990 | 6.270 | 5.950 | 6.210 | 6.210 | 105,204,398 |
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.