Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.810 | 3.870 | 3.750 | 3.760 | 3.760 | 12,848,621 |
| 2025-01-22 | 3.800 | 3.840 | 3.770 | 3.790 | 3.790 | 9,905,600 |
| 2025-01-21 | 3.870 | 3.880 | 3.790 | 3.820 | 3.820 | 12,281,300 |
| 2025-01-20 | 3.940 | 3.960 | 3.840 | 3.850 | 3.850 | 16,280,901 |
| 2025-01-17 | 3.850 | 3.910 | 3.820 | 3.900 | 3.900 | 23,089,702 |
| 2025-01-16 | 3.840 | 3.910 | 3.770 | 3.890 | 3.890 | 27,028,305 |
| 2025-01-15 | 3.770 | 3.840 | 3.720 | 3.770 | 3.770 | 13,715,300 |
| 2025-01-14 | 3.710 | 3.790 | 3.700 | 3.780 | 3.780 | 16,320,700 |
| 2025-01-13 | 3.550 | 3.720 | 3.530 | 3.710 | 3.710 | 16,355,300 |
| 2025-01-10 | 3.680 | 3.750 | 3.610 | 3.610 | 3.610 | 11,667,900 |
| 2025-01-09 | 3.650 | 3.710 | 3.630 | 3.690 | 3.690 | 11,112,901 |
| 2025-01-08 | 3.750 | 3.750 | 3.580 | 3.660 | 3.660 | 16,084,000 |
| 2025-01-07 | 3.660 | 3.750 | 3.630 | 3.740 | 3.740 | 15,120,605 |
| 2025-01-06 | 3.590 | 3.680 | 3.440 | 3.640 | 3.640 | 20,517,601 |
| 2025-01-03 | 3.680 | 3.740 | 3.530 | 3.560 | 3.560 | 18,647,701 |
| 2025-01-02 | 3.720 | 3.800 | 3.640 | 3.670 | 3.670 | 16,121,601 |
| 2024-12-31 | 3.840 | 3.870 | 3.710 | 3.720 | 3.720 | 13,453,401 |
| 2024-12-30 | 3.890 | 3.890 | 3.760 | 3.800 | 3.800 | 14,589,302 |
| 2024-12-27 | 3.740 | 3.930 | 3.730 | 3.860 | 3.860 | 20,064,500 |
| 2024-12-26 | 3.730 | 3.790 | 3.720 | 3.740 | 3.740 | 11,659,301 |
| 2024-12-25 | 3.820 | 3.840 | 3.680 | 3.730 | 3.730 | 17,481,200 |
| 2024-12-24 | 3.810 | 3.860 | 3.760 | 3.840 | 3.840 | 15,860,500 |
| 2024-12-23 | 3.980 | 3.990 | 3.800 | 3.810 | 3.810 | 22,750,008 |
| 2024-12-20 | 4.050 | 4.050 | 3.950 | 3.980 | 3.980 | 15,486,413 |
| 2024-12-19 | 4.000 | 4.020 | 3.910 | 4.000 | 4.000 | 14,417,150 |
| 2024-12-18 | 4.080 | 4.090 | 4.000 | 4.020 | 4.020 | 18,476,638 |
| 2024-12-17 | 4.190 | 4.200 | 4.050 | 4.070 | 4.070 | 21,753,550 |
| 2024-12-16 | 4.210 | 4.270 | 4.170 | 4.200 | 4.200 | 16,823,609 |
| 2024-12-13 | 4.340 | 4.360 | 4.210 | 4.210 | 4.210 | 24,815,700 |
| 2024-12-12 | 4.350 | 4.400 | 4.300 | 4.360 | 4.360 | 25,106,235 |
| 2024-12-11 | 4.300 | 4.450 | 4.260 | 4.380 | 4.380 | 37,760,868 |
| 2024-12-10 | 4.310 | 4.360 | 4.240 | 4.270 | 4.270 | 29,261,537 |
| 2024-12-09 | 4.300 | 4.350 | 4.180 | 4.230 | 4.230 | 30,333,800 |
| 2024-12-06 | 4.150 | 4.280 | 4.130 | 4.280 | 4.280 | 32,072,126 |
| 2024-12-05 | 4.110 | 4.160 | 4.080 | 4.150 | 4.150 | 19,934,800 |
| 2024-12-04 | 4.200 | 4.220 | 4.080 | 4.110 | 4.110 | 23,570,726 |
| 2024-12-03 | 4.180 | 4.220 | 4.130 | 4.210 | 4.210 | 33,386,185 |
| 2024-12-02 | 4.000 | 4.300 | 3.990 | 4.170 | 4.170 | 54,653,347 |
| 2024-11-29 | 3.990 | 4.010 | 3.940 | 3.990 | 3.990 | 17,629,300 |
| 2024-11-28 | 3.990 | 4.030 | 3.960 | 3.970 | 3.970 | 18,004,500 |
| 2024-11-27 | 3.970 | 4.000 | 3.850 | 3.970 | 3.970 | 22,142,200 |
| 2024-11-26 | 4.040 | 4.120 | 3.980 | 4.000 | 4.000 | 32,339,127 |
| 2024-11-25 | 4.040 | 4.200 | 3.970 | 4.040 | 4.040 | 50,661,368 |
| 2024-11-22 | 4.000 | 4.020 | 3.830 | 3.840 | 3.840 | 18,296,202 |
| 2024-11-21 | 4.020 | 4.060 | 3.940 | 4.010 | 4.010 | 16,383,100 |
| 2024-11-20 | 3.930 | 3.990 | 3.890 | 3.990 | 3.990 | 22,080,501 |
| 2024-11-19 | 3.860 | 3.920 | 3.810 | 3.920 | 3.920 | 16,674,902 |
| 2024-11-18 | 3.900 | 3.960 | 3.820 | 3.860 | 3.860 | 24,920,475 |
| 2024-11-15 | 4.060 | 4.090 | 3.890 | 3.910 | 3.910 | 29,932,800 |
| 2024-11-14 | 4.060 | 4.210 | 4.060 | 4.080 | 4.080 | 32,003,392 |
| 2024-11-13 | 4.040 | 4.110 | 3.980 | 4.100 | 4.100 | 30,965,644 |
| 2024-11-12 | 4.210 | 4.250 | 4.030 | 4.090 | 4.090 | 37,525,705 |
| 2024-11-11 | 4.030 | 4.370 | 3.940 | 4.200 | 4.200 | 67,408,701 |
| 2024-11-08 | 4.200 | 4.250 | 4.010 | 4.030 | 4.030 | 50,390,755 |
| 2024-11-07 | 4.010 | 4.240 | 3.980 | 4.180 | 4.180 | 58,194,601 |
| 2024-11-06 | 4.010 | 4.030 | 3.930 | 3.990 | 3.990 | 34,054,802 |
| 2024-11-05 | 3.860 | 3.960 | 3.840 | 3.940 | 3.940 | 32,549,402 |
| 2024-11-04 | 3.860 | 3.890 | 3.760 | 3.840 | 3.840 | 26,262,701 |
| 2024-11-01 | 3.820 | 3.890 | 3.730 | 3.820 | 3.820 | 41,653,800 |
| 2024-10-31 | 3.740 | 3.840 | 3.730 | 3.820 | 3.820 | 28,081,102 |
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.