Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.490 | 4.500 | 4.420 | 4.450 | 4.450 | 14,116,200 |
| 2025-07-24 | 4.430 | 4.520 | 4.430 | 4.480 | 4.480 | 20,783,800 |
| 2025-07-23 | 4.520 | 4.540 | 4.430 | 4.450 | 4.450 | 21,838,101 |
| 2025-07-22 | 4.540 | 4.560 | 4.470 | 4.530 | 4.530 | 32,570,852 |
| 2025-07-21 | 4.400 | 4.650 | 4.370 | 4.540 | 4.540 | 48,292,362 |
| 2025-07-18 | 4.290 | 4.390 | 4.290 | 4.350 | 4.350 | 20,182,561 |
| 2025-07-17 | 4.300 | 4.300 | 4.250 | 4.270 | 4.270 | 16,009,261 |
| 2025-07-16 | 4.320 | 4.340 | 4.270 | 4.290 | 4.290 | 14,927,604 |
| 2025-07-15 | 4.360 | 4.410 | 4.290 | 4.340 | 4.340 | 19,656,600 |
| 2025-07-14 | 4.360 | 4.420 | 4.350 | 4.380 | 4.380 | 14,856,700 |
| 2025-07-11 | 4.310 | 4.410 | 4.300 | 4.370 | 4.370 | 18,892,961 |
| 2025-07-10 | 4.290 | 4.320 | 4.270 | 4.310 | 4.310 | 14,331,600 |
| 2025-07-09 | 4.340 | 4.380 | 4.280 | 4.300 | 4.300 | 16,169,312 |
| 2025-07-08 | 4.310 | 4.370 | 4.310 | 4.340 | 4.340 | 16,940,576 |
| 2025-07-07 | 4.320 | 4.340 | 4.280 | 4.310 | 4.310 | 17,188,910 |
| 2025-07-04 | 4.350 | 4.390 | 4.310 | 4.350 | 4.350 | 23,618,700 |
| 2025-07-03 | 4.460 | 4.470 | 4.350 | 4.370 | 4.370 | 22,994,500 |
| 2025-07-02 | 4.320 | 4.470 | 4.300 | 4.420 | 4.420 | 34,101,480 |
| 2025-07-01 | 4.310 | 4.320 | 4.260 | 4.320 | 4.320 | 23,064,000 |
| 2025-06-30 | 4.360 | 4.380 | 4.270 | 4.320 | 4.320 | 25,933,250 |
| 2025-06-27 | 4.290 | 4.390 | 4.280 | 4.360 | 4.360 | 34,320,437 |
| 2025-06-26 | 4.230 | 4.380 | 4.210 | 4.270 | 4.270 | 31,043,549 |
| 2025-06-25 | 4.270 | 4.300 | 4.200 | 4.250 | 4.250 | 30,294,300 |
| 2025-06-24 | 4.030 | 4.330 | 4.000 | 4.260 | 4.260 | 51,086,247 |
| 2025-06-23 | 3.910 | 4.030 | 3.890 | 4.010 | 4.010 | 13,983,142 |
| 2025-06-20 | 3.940 | 3.990 | 3.930 | 3.930 | 3.930 | 10,924,800 |
| 2025-06-19 | 3.990 | 4.050 | 3.940 | 3.970 | 3.970 | 15,641,900 |
| 2025-06-18 | 4.050 | 4.050 | 3.960 | 4.010 | 4.010 | 13,525,059 |
| 2025-06-17 | 4.050 | 4.080 | 4.030 | 4.050 | 4.050 | 12,413,300 |
| 2025-06-16 | 4.080 | 4.130 | 4.030 | 4.040 | 4.040 | 16,825,300 |
| 2025-06-13 | 4.120 | 4.160 | 4.060 | 4.090 | 4.090 | 19,860,000 |
| 2025-06-12 | 4.080 | 4.190 | 4.060 | 4.140 | 4.140 | 31,716,162 |
| 2025-06-11 | 3.970 | 4.070 | 3.960 | 4.060 | 4.060 | 16,343,800 |
| 2025-06-10 | 4.020 | 4.040 | 3.930 | 3.980 | 3.980 | 13,327,041 |
| 2025-06-09 | 3.980 | 4.010 | 3.960 | 4.000 | 4.000 | 12,801,701 |
| 2025-06-06 | 3.950 | 4.000 | 3.950 | 3.990 | 3.990 | 12,804,121 |
| 2025-06-05 | 3.970 | 4.010 | 3.910 | 3.940 | 3.940 | 12,944,503 |
| 2025-06-04 | 3.860 | 3.970 | 3.860 | 3.970 | 3.970 | 17,665,301 |
| 2025-06-03 | 3.850 | 3.880 | 3.830 | 3.860 | 3.860 | 11,090,400 |
| 2025-05-30 | 3.890 | 3.900 | 3.830 | 3.850 | 3.850 | 12,305,000 |
| 2025-05-29 | 3.870 | 3.910 | 3.830 | 3.900 | 3.900 | 12,175,203 |
| 2025-05-28 | 3.890 | 3.910 | 3.840 | 3.860 | 3.860 | 10,717,300 |
| 2025-05-27 | 3.880 | 3.900 | 3.840 | 3.890 | 3.890 | 13,002,654 |
| 2025-05-26 | 3.840 | 3.920 | 3.840 | 3.900 | 3.900 | 15,853,716 |
| 2025-05-23 | 3.910 | 3.910 | 3.850 | 3.860 | 3.860 | 21,383,627 |
| 2025-05-22 | 3.970 | 4.020 | 3.890 | 3.900 | 3.900 | 39,494,655 |
| 2025-05-21 | 3.920 | 4.230 | 3.870 | 4.030 | 4.030 | 58,121,812 |
| 2025-05-20 | 3.900 | 3.930 | 3.870 | 3.920 | 3.920 | 10,726,244 |
| 2025-05-19 | 3.880 | 3.930 | 3.850 | 3.910 | 3.910 | 14,629,200 |
| 2025-05-16 | 3.800 | 3.890 | 3.800 | 3.850 | 3.850 | 12,358,802 |
| 2025-05-15 | 3.820 | 3.860 | 3.800 | 3.830 | 3.830 | 10,732,300 |
| 2025-05-14 | 3.830 | 3.850 | 3.790 | 3.830 | 3.830 | 11,896,700 |
| 2025-05-13 | 3.860 | 3.870 | 3.790 | 3.810 | 3.810 | 13,175,600 |
| 2025-05-12 | 3.800 | 3.820 | 3.750 | 3.800 | 3.800 | 12,170,500 |
| 2025-05-09 | 3.800 | 3.820 | 3.760 | 3.760 | 3.760 | 12,559,600 |
| 2025-05-08 | 3.780 | 3.820 | 3.760 | 3.800 | 3.800 | 13,175,600 |
| 2025-05-07 | 3.820 | 3.830 | 3.770 | 3.800 | 3.800 | 13,164,302 |
| 2025-05-06 | 3.760 | 3.770 | 3.720 | 3.760 | 3.760 | 14,035,900 |
| 2025-04-30 | 3.700 | 3.760 | 3.690 | 3.700 | 3.700 | 12,759,301 |
| 2025-04-29 | 3.660 | 3.730 | 3.620 | 3.710 | 3.710 | 13,568,500 |
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.