Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.500 | 5.680 | 5.050 | 5.250 | 5.250 | 245,666,762 |
| 2025-10-24 | 5.010 | 5.460 | 4.980 | 5.460 | 5.460 | 254,600,848 |
| 2025-10-23 | 4.500 | 4.960 | 4.480 | 4.960 | 4.960 | 78,475,916 |
| 2025-10-22 | 4.460 | 4.570 | 4.400 | 4.510 | 4.510 | 29,588,700 |
| 2025-10-21 | 4.420 | 4.490 | 4.380 | 4.470 | 4.470 | 18,635,104 |
| 2025-10-20 | 4.370 | 4.410 | 4.310 | 4.390 | 4.390 | 18,328,801 |
| 2025-10-17 | 4.430 | 4.500 | 4.330 | 4.350 | 4.350 | 18,473,800 |
| 2025-10-16 | 4.500 | 4.530 | 4.400 | 4.420 | 4.420 | 18,676,400 |
| 2025-10-15 | 4.460 | 4.510 | 4.410 | 4.510 | 4.510 | 26,115,199 |
| 2025-10-14 | 4.530 | 4.600 | 4.430 | 4.460 | 4.460 | 34,697,993 |
| 2025-10-13 | 4.320 | 4.470 | 4.220 | 4.440 | 4.440 | 27,324,700 |
| 2025-10-10 | 4.370 | 4.490 | 4.300 | 4.440 | 4.440 | 31,935,207 |
| 2025-10-09 | 4.370 | 4.430 | 4.320 | 4.400 | 4.400 | 28,426,600 |
| 2025-09-30 | 4.260 | 4.380 | 4.240 | 4.310 | 4.310 | 26,442,355 |
| 2025-09-29 | 4.170 | 4.290 | 4.120 | 4.280 | 4.280 | 26,950,302 |
| 2025-09-26 | 4.110 | 4.190 | 4.080 | 4.140 | 4.140 | 21,030,801 |
| 2025-09-25 | 4.150 | 4.230 | 4.110 | 4.120 | 4.120 | 20,632,850 |
| 2025-09-24 | 4.120 | 4.170 | 4.100 | 4.160 | 4.160 | 16,376,248 |
| 2025-09-23 | 4.220 | 4.260 | 4.080 | 4.150 | 4.150 | 22,381,596 |
| 2025-09-22 | 4.220 | 4.240 | 4.130 | 4.230 | 4.230 | 18,520,856 |
| 2025-09-19 | 4.290 | 4.300 | 4.160 | 4.200 | 4.200 | 21,179,301 |
| 2025-09-18 | 4.450 | 4.450 | 4.230 | 4.280 | 4.280 | 34,168,335 |
| 2025-09-17 | 4.420 | 4.490 | 4.360 | 4.470 | 4.470 | 25,753,344 |
| 2025-09-16 | 4.510 | 4.510 | 4.330 | 4.430 | 4.430 | 28,161,404 |
| 2025-09-15 | 4.490 | 4.530 | 4.440 | 4.470 | 4.470 | 21,869,288 |
| 2025-09-12 | 4.440 | 4.520 | 4.430 | 4.490 | 4.490 | 35,297,697 |
| 2025-09-11 | 4.440 | 4.450 | 4.330 | 4.410 | 4.410 | 26,400,338 |
| 2025-09-10 | 4.370 | 4.530 | 4.350 | 4.440 | 4.440 | 34,093,581 |
| 2025-09-09 | 4.330 | 4.420 | 4.280 | 4.380 | 4.380 | 37,344,113 |
| 2025-09-08 | 4.220 | 4.410 | 4.220 | 4.340 | 4.340 | 45,815,400 |
| 2025-09-05 | 4.090 | 4.190 | 4.060 | 4.180 | 4.180 | 26,793,046 |
| 2025-09-04 | 4.120 | 4.180 | 4.030 | 4.110 | 4.110 | 30,880,320 |
| 2025-09-03 | 4.280 | 4.400 | 4.100 | 4.130 | 4.130 | 44,197,900 |
| 2025-09-02 | 4.310 | 4.370 | 4.200 | 4.280 | 4.280 | 53,181,808 |
| 2025-09-01 | 4.410 | 4.410 | 4.220 | 4.240 | 4.240 | 48,986,035 |
| 2025-08-29 | 4.390 | 4.420 | 4.350 | 4.400 | 4.400 | 16,657,506 |
| 2025-08-28 | 4.430 | 4.510 | 4.230 | 4.390 | 4.390 | 30,049,738 |
| 2025-08-27 | 4.610 | 4.650 | 4.440 | 4.450 | 4.450 | 27,860,100 |
| 2025-08-26 | 4.560 | 4.640 | 4.490 | 4.610 | 4.610 | 27,309,800 |
| 2025-08-25 | 4.530 | 4.620 | 4.510 | 4.540 | 4.540 | 24,797,701 |
| 2025-08-22 | 4.570 | 4.570 | 4.460 | 4.500 | 4.500 | 18,370,900 |
| 2025-08-21 | 4.650 | 4.660 | 4.510 | 4.550 | 4.550 | 19,472,440 |
| 2025-08-20 | 4.510 | 4.630 | 4.490 | 4.620 | 4.620 | 25,409,820 |
| 2025-08-19 | 4.480 | 4.520 | 4.460 | 4.500 | 4.500 | 17,784,000 |
| 2025-08-18 | 4.540 | 4.590 | 4.460 | 4.480 | 4.480 | 25,416,701 |
| 2025-08-15 | 4.480 | 4.560 | 4.470 | 4.520 | 4.520 | 17,012,000 |
| 2025-08-14 | 4.620 | 4.650 | 4.470 | 4.480 | 4.480 | 23,463,700 |
| 2025-08-13 | 4.540 | 4.620 | 4.530 | 4.620 | 4.620 | 22,319,002 |
| 2025-08-12 | 4.570 | 4.580 | 4.520 | 4.540 | 4.540 | 11,760,257 |
| 2025-08-11 | 4.580 | 4.630 | 4.530 | 4.560 | 4.560 | 16,231,100 |
| 2025-08-08 | 4.530 | 4.590 | 4.490 | 4.580 | 4.580 | 17,661,501 |
| 2025-08-07 | 4.560 | 4.590 | 4.480 | 4.540 | 4.540 | 16,293,150 |
| 2025-08-06 | 4.470 | 4.580 | 4.470 | 4.550 | 4.550 | 20,968,300 |
| 2025-08-05 | 4.370 | 4.510 | 4.370 | 4.480 | 4.480 | 25,232,201 |
| 2025-08-04 | 4.290 | 4.370 | 4.270 | 4.370 | 4.370 | 13,225,600 |
| 2025-08-01 | 4.250 | 4.340 | 4.250 | 4.310 | 4.310 | 13,960,700 |
| 2025-07-31 | 4.360 | 4.370 | 4.240 | 4.260 | 4.260 | 20,232,200 |
| 2025-07-30 | 4.400 | 4.420 | 4.330 | 4.380 | 4.380 | 14,986,400 |
| 2025-07-29 | 4.430 | 4.490 | 4.350 | 4.410 | 4.410 | 16,647,900 |
| 2025-07-28 | 4.440 | 4.450 | 4.370 | 4.440 | 4.440 | 17,326,300 |
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.