Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.700 | 3.720 | 3.620 | 3.650 | 3.650 | 12,157,400 |
| 2025-04-25 | 3.650 | 3.770 | 3.650 | 3.720 | 3.720 | 15,892,550 |
| 2025-04-24 | 3.660 | 3.690 | 3.620 | 3.660 | 3.660 | 12,694,000 |
| 2025-04-23 | 3.680 | 3.710 | 3.640 | 3.660 | 3.660 | 11,797,099 |
| 2025-04-22 | 3.670 | 3.700 | 3.650 | 3.670 | 3.670 | 12,069,949 |
| 2025-04-21 | 3.610 | 3.680 | 3.580 | 3.680 | 3.680 | 13,926,549 |
| 2025-04-18 | 3.610 | 3.640 | 3.550 | 3.620 | 3.620 | 11,596,171 |
| 2025-04-17 | 3.560 | 3.650 | 3.540 | 3.630 | 3.630 | 14,171,500 |
| 2025-04-16 | 3.640 | 3.650 | 3.500 | 3.560 | 3.560 | 15,595,472 |
| 2025-04-15 | 3.610 | 3.670 | 3.580 | 3.660 | 3.660 | 15,657,901 |
| 2025-04-14 | 3.540 | 3.640 | 3.540 | 3.620 | 3.620 | 16,310,910 |
| 2025-04-11 | 3.450 | 3.550 | 3.440 | 3.510 | 3.510 | 16,629,509 |
| 2025-04-10 | 3.400 | 3.510 | 3.400 | 3.460 | 3.460 | 24,695,721 |
| 2025-04-09 | 3.240 | 3.390 | 3.020 | 3.360 | 3.360 | 34,883,533 |
| 2025-04-08 | 3.430 | 3.500 | 3.240 | 3.310 | 3.310 | 41,278,301 |
| 2025-04-07 | 3.750 | 3.750 | 3.550 | 3.550 | 3.550 | 22,100,700 |
| 2025-04-03 | 3.920 | 3.990 | 3.880 | 3.940 | 3.940 | 19,386,300 |
| 2025-04-02 | 3.890 | 4.000 | 3.880 | 3.950 | 3.950 | 26,217,900 |
| 2025-04-01 | 3.980 | 3.980 | 3.900 | 3.920 | 3.920 | 30,120,500 |
| 2025-03-31 | 4.020 | 4.190 | 3.880 | 3.940 | 3.940 | 67,381,700 |
| 2025-03-28 | 4.010 | 4.330 | 3.950 | 4.140 | 4.140 | 73,844,902 |
| 2025-03-27 | 4.090 | 4.100 | 3.990 | 4.020 | 4.020 | 22,280,300 |
| 2025-03-26 | 4.040 | 4.180 | 4.020 | 4.120 | 4.120 | 34,104,026 |
| 2025-03-25 | 4.000 | 4.100 | 3.980 | 4.050 | 4.050 | 34,460,300 |
| 2025-03-24 | 4.000 | 4.020 | 3.890 | 4.010 | 4.010 | 25,781,300 |
| 2025-03-21 | 4.030 | 4.090 | 3.990 | 4.010 | 4.010 | 19,411,000 |
| 2025-03-20 | 4.020 | 4.080 | 4.020 | 4.060 | 4.060 | 17,799,600 |
| 2025-03-19 | 4.060 | 4.080 | 4.030 | 4.050 | 4.050 | 19,098,321 |
| 2025-03-18 | 4.120 | 4.130 | 4.020 | 4.080 | 4.080 | 30,909,980 |
| 2025-03-17 | 4.090 | 4.180 | 4.020 | 4.070 | 4.070 | 57,120,259 |
| 2025-03-14 | 3.880 | 3.920 | 3.840 | 3.920 | 3.920 | 21,396,900 |
| 2025-03-13 | 3.880 | 3.910 | 3.800 | 3.850 | 3.850 | 16,388,400 |
| 2025-03-12 | 3.890 | 3.930 | 3.880 | 3.880 | 3.880 | 14,641,400 |
| 2025-03-11 | 3.860 | 3.890 | 3.820 | 3.890 | 3.890 | 14,447,500 |
| 2025-03-10 | 3.930 | 3.950 | 3.870 | 3.910 | 3.910 | 19,338,302 |
| 2025-03-07 | 3.830 | 3.930 | 3.820 | 3.870 | 3.870 | 20,250,930 |
| 2025-03-06 | 3.850 | 3.880 | 3.820 | 3.850 | 3.850 | 14,979,459 |
| 2025-03-05 | 3.820 | 3.830 | 3.710 | 3.830 | 3.830 | 18,378,800 |
| 2025-03-04 | 3.820 | 3.850 | 3.790 | 3.830 | 3.830 | 11,593,001 |
| 2025-03-03 | 3.750 | 3.870 | 3.750 | 3.820 | 3.820 | 22,798,322 |
| 2025-02-28 | 3.850 | 3.870 | 3.730 | 3.740 | 3.740 | 14,179,100 |
| 2025-02-27 | 3.880 | 3.890 | 3.770 | 3.850 | 3.850 | 15,497,100 |
| 2025-02-26 | 3.770 | 3.880 | 3.760 | 3.870 | 3.870 | 22,799,776 |
| 2025-02-25 | 3.740 | 3.800 | 3.710 | 3.770 | 3.770 | 13,500,100 |
| 2025-02-24 | 3.710 | 3.790 | 3.700 | 3.770 | 3.770 | 17,062,500 |
| 2025-02-21 | 3.800 | 3.820 | 3.700 | 3.710 | 3.710 | 20,490,200 |
| 2025-02-20 | 3.810 | 3.830 | 3.780 | 3.820 | 3.820 | 12,363,694 |
| 2025-02-19 | 3.760 | 3.810 | 3.760 | 3.810 | 3.810 | 10,704,294 |
| 2025-02-18 | 3.850 | 3.870 | 3.760 | 3.780 | 3.780 | 13,623,836 |
| 2025-02-17 | 3.810 | 3.870 | 3.780 | 3.850 | 3.850 | 15,992,471 |
| 2025-02-14 | 3.830 | 3.880 | 3.810 | 3.830 | 3.830 | 10,488,500 |
| 2025-02-13 | 3.920 | 3.940 | 3.840 | 3.850 | 3.850 | 12,951,208 |
| 2025-02-12 | 3.930 | 3.960 | 3.870 | 3.920 | 3.920 | 14,403,700 |
| 2025-02-11 | 3.920 | 3.960 | 3.890 | 3.950 | 3.950 | 15,763,201 |
| 2025-02-10 | 3.930 | 3.960 | 3.900 | 3.930 | 3.930 | 13,774,313 |
| 2025-02-07 | 3.900 | 3.940 | 3.870 | 3.910 | 3.910 | 19,114,301 |
| 2025-02-06 | 3.800 | 3.880 | 3.780 | 3.880 | 3.880 | 16,441,021 |
| 2025-02-05 | 3.830 | 3.850 | 3.760 | 3.810 | 3.810 | 16,495,202 |
| 2025-01-27 | 3.800 | 3.910 | 3.800 | 3.820 | 3.820 | 13,503,000 |
| 2025-01-24 | 3.770 | 3.830 | 3.740 | 3.810 | 3.810 | 11,960,200 |
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.