Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.020 | 6.100 | 5.920 | 6.020 | 6.020 | 68,229,602 |
| 2026-01-20 | 5.950 | 6.080 | 5.810 | 6.080 | 6.080 | 101,664,000 |
| 2026-01-19 | 5.730 | 5.930 | 5.520 | 5.930 | 5.930 | 80,915,125 |
| 2026-01-16 | 5.870 | 6.100 | 5.750 | 5.810 | 5.810 | 94,715,436 |
| 2026-01-15 | 5.740 | 5.990 | 5.710 | 5.890 | 5.890 | 104,357,226 |
| 2026-01-14 | 5.750 | 5.950 | 5.700 | 5.770 | 5.770 | 91,906,710 |
| 2026-01-13 | 5.790 | 6.050 | 5.710 | 5.800 | 5.800 | 103,445,757 |
| 2026-01-12 | 5.900 | 5.980 | 5.760 | 5.840 | 5.840 | 84,582,691 |
| 2026-01-09 | 5.720 | 5.880 | 5.670 | 5.830 | 5.830 | 95,486,034 |
| 2026-01-08 | 5.790 | 5.870 | 5.700 | 5.720 | 5.720 | 95,769,351 |
| 2026-01-07 | 5.990 | 6.150 | 5.790 | 5.870 | 5.870 | 203,516,698 |
| 2026-01-06 | 5.310 | 5.790 | 5.290 | 5.790 | 5.790 | 100,639,050 |
| 2026-01-05 | 5.320 | 5.450 | 5.240 | 5.260 | 5.260 | 50,923,305 |
| 2025-12-31 | 5.280 | 5.310 | 5.190 | 5.200 | 5.200 | 37,154,191 |
| 2025-12-30 | 5.180 | 5.340 | 5.100 | 5.250 | 5.250 | 43,502,701 |
| 2025-12-29 | 5.500 | 5.550 | 5.270 | 5.310 | 5.310 | 68,647,119 |
| 2025-12-26 | 5.110 | 5.440 | 5.100 | 5.430 | 5.430 | 102,848,630 |
| 2025-12-25 | 5.080 | 5.110 | 5.000 | 5.090 | 5.090 | 31,996,525 |
| 2025-12-24 | 5.080 | 5.110 | 5.010 | 5.100 | 5.100 | 31,358,916 |
| 2025-12-23 | 5.040 | 5.120 | 4.950 | 5.040 | 5.040 | 35,478,551 |
| 2025-12-22 | 5.000 | 5.100 | 5.000 | 5.040 | 5.040 | 31,270,302 |
| 2025-12-19 | 4.820 | 5.000 | 4.800 | 4.980 | 4.980 | 38,593,899 |
| 2025-12-18 | 4.810 | 4.920 | 4.790 | 4.830 | 4.830 | 25,720,200 |
| 2025-12-17 | 4.760 | 4.880 | 4.710 | 4.880 | 4.880 | 36,959,752 |
| 2025-12-16 | 4.930 | 4.940 | 4.750 | 4.760 | 4.760 | 42,223,450 |
| 2025-12-15 | 4.950 | 5.030 | 4.800 | 4.960 | 4.960 | 28,804,805 |
| 2025-12-12 | 5.080 | 5.120 | 5.000 | 5.000 | 5.000 | 32,773,198 |
| 2025-12-11 | 5.220 | 5.250 | 4.980 | 4.980 | 4.980 | 50,410,818 |
| 2025-12-10 | 5.200 | 5.240 | 5.110 | 5.180 | 5.180 | 38,570,198 |
| 2025-12-09 | 5.400 | 5.430 | 5.200 | 5.200 | 5.200 | 76,603,345 |
| 2025-12-08 | 5.620 | 5.630 | 5.370 | 5.480 | 5.480 | 104,256,573 |
| 2025-12-05 | 5.210 | 5.550 | 5.180 | 5.520 | 5.520 | 104,500,868 |
| 2025-12-04 | 5.470 | 5.480 | 5.230 | 5.250 | 5.250 | 69,891,354 |
| 2025-12-03 | 5.230 | 5.480 | 5.190 | 5.390 | 5.390 | 101,827,323 |
| 2025-12-02 | 5.310 | 5.380 | 5.170 | 5.240 | 5.240 | 66,304,896 |
| 2025-12-01 | 5.280 | 5.650 | 5.280 | 5.410 | 5.410 | 117,366,182 |
| 2025-11-28 | 5.120 | 5.300 | 5.070 | 5.190 | 5.190 | 61,826,726 |
| 2025-11-27 | 5.320 | 5.380 | 5.110 | 5.140 | 5.140 | 73,221,435 |
| 2025-11-26 | 5.140 | 5.230 | 5.090 | 5.100 | 5.100 | 41,355,014 |
| 2025-11-25 | 5.140 | 5.210 | 5.070 | 5.190 | 5.190 | 55,944,521 |
| 2025-11-24 | 5.130 | 5.160 | 4.970 | 5.050 | 5.050 | 47,828,536 |
| 2025-11-21 | 5.230 | 5.350 | 5.020 | 5.030 | 5.030 | 81,771,155 |
| 2025-11-20 | 5.560 | 5.660 | 5.380 | 5.410 | 5.410 | 75,186,180 |
| 2025-11-19 | 5.640 | 5.770 | 5.510 | 5.590 | 5.590 | 82,518,591 |
| 2025-11-18 | 6.150 | 6.180 | 5.560 | 5.630 | 5.630 | 134,221,785 |
| 2025-11-17 | 6.320 | 6.390 | 6.140 | 6.170 | 6.170 | 118,214,740 |
| 2025-11-14 | 6.610 | 6.720 | 6.360 | 6.410 | 6.410 | 171,856,952 |
| 2025-11-13 | 6.650 | 6.940 | 6.480 | 6.600 | 6.600 | 253,893,600 |
| 2025-11-12 | 6.030 | 6.710 | 5.890 | 6.540 | 6.540 | 272,275,271 |
| 2025-11-11 | 6.290 | 6.390 | 6.000 | 6.100 | 6.100 | 161,023,746 |
| 2025-11-10 | 6.110 | 6.600 | 6.050 | 6.340 | 6.340 | 217,617,952 |
| 2025-11-07 | 6.120 | 6.220 | 5.950 | 6.000 | 6.000 | 200,271,626 |
| 2025-11-06 | 5.600 | 6.270 | 5.550 | 6.270 | 6.270 | 204,320,813 |
| 2025-11-05 | 5.580 | 6.030 | 5.560 | 5.700 | 5.700 | 158,769,502 |
| 2025-11-04 | 5.510 | 6.050 | 5.510 | 5.740 | 5.740 | 203,583,612 |
| 2025-11-03 | 5.360 | 5.750 | 5.360 | 5.700 | 5.700 | 156,904,928 |
| 2025-10-31 | 6.010 | 6.060 | 5.630 | 5.630 | 5.630 | 209,217,410 |
| 2025-10-30 | 5.870 | 6.250 | 5.870 | 6.250 | 6.250 | 210,646,958 |
| 2025-10-29 | 5.010 | 5.680 | 4.970 | 5.680 | 5.680 | 180,673,472 |
| 2025-10-28 | 5.250 | 5.410 | 5.070 | 5.160 | 5.160 | 193,937,000 |
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.