Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.770 | 3.800 | 3.670 | 3.730 | 3.730 | 25,251,057 |
| 2024-10-29 | 3.840 | 3.850 | 3.720 | 3.770 | 3.770 | 28,516,908 |
| 2024-10-28 | 3.740 | 3.830 | 3.680 | 3.810 | 3.810 | 29,324,307 |
| 2024-10-25 | 3.610 | 3.700 | 3.600 | 3.680 | 3.680 | 22,114,800 |
| 2024-10-24 | 3.590 | 3.610 | 3.540 | 3.610 | 3.610 | 17,235,600 |
| 2024-10-23 | 3.570 | 3.610 | 3.560 | 3.600 | 3.600 | 21,779,502 |
| 2024-10-22 | 3.510 | 3.570 | 3.490 | 3.560 | 3.560 | 20,088,981 |
| 2024-10-21 | 3.520 | 3.570 | 3.490 | 3.510 | 3.510 | 25,253,300 |
| 2024-10-18 | 3.470 | 3.560 | 3.460 | 3.520 | 3.520 | 24,855,879 |
| 2024-10-17 | 3.550 | 3.590 | 3.470 | 3.480 | 3.480 | 18,449,100 |
| 2024-10-16 | 3.450 | 3.560 | 3.450 | 3.530 | 3.530 | 18,888,401 |
| 2024-10-15 | 3.560 | 3.590 | 3.500 | 3.500 | 3.500 | 20,837,449 |
| 2024-10-14 | 3.480 | 3.610 | 3.480 | 3.580 | 3.580 | 27,898,701 |
| 2024-10-11 | 3.580 | 3.630 | 3.420 | 3.470 | 3.470 | 24,126,401 |
| 2024-10-10 | 3.580 | 3.690 | 3.500 | 3.600 | 3.600 | 31,262,600 |
| 2024-10-09 | 3.760 | 3.780 | 3.530 | 3.550 | 3.550 | 40,627,456 |
| 2024-10-08 | 4.100 | 4.100 | 3.720 | 3.880 | 3.880 | 69,865,903 |
| 2024-09-30 | 3.580 | 3.750 | 3.450 | 3.730 | 3.730 | 63,538,411 |
| 2024-09-27 | 3.420 | 3.480 | 3.350 | 3.440 | 3.440 | 42,840,859 |
| 2024-09-26 | 3.250 | 3.350 | 3.210 | 3.340 | 3.340 | 46,779,496 |
| 2024-09-25 | 3.220 | 3.500 | 3.210 | 3.290 | 3.290 | 60,622,654 |
| 2024-09-24 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 14,738,000 |
| 2024-09-23 | 3.090 | 3.110 | 3.060 | 3.080 | 3.080 | 8,950,500 |
| 2024-09-20 | 3.060 | 3.100 | 3.040 | 3.100 | 3.100 | 11,638,200 |
| 2024-09-19 | 2.950 | 3.080 | 2.920 | 3.070 | 3.070 | 16,076,644 |
| 2024-09-18 | 2.940 | 2.960 | 2.870 | 2.930 | 2.930 | 7,467,000 |
| 2024-09-13 | 2.960 | 2.990 | 2.940 | 2.940 | 2.940 | 6,880,100 |
| 2024-09-12 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 6,096,700 |
| 2024-09-11 | 2.990 | 3.010 | 2.920 | 2.940 | 2.940 | 8,808,800 |
| 2024-09-10 | 2.970 | 3.000 | 2.920 | 2.990 | 2.990 | 7,802,950 |
| 2024-09-09 | 2.950 | 2.990 | 2.900 | 2.960 | 2.960 | 7,670,450 |
| 2024-09-06 | 3.020 | 3.040 | 2.950 | 2.960 | 2.960 | 9,263,700 |
| 2024-09-05 | 3.020 | 3.050 | 2.990 | 3.010 | 3.010 | 8,782,502 |
| 2024-09-04 | 3.050 | 3.070 | 3.000 | 3.010 | 3.010 | 9,148,700 |
| 2024-09-03 | 3.080 | 3.120 | 3.050 | 3.070 | 3.070 | 10,135,650 |
| 2024-09-02 | 3.100 | 3.140 | 3.060 | 3.070 | 3.070 | 14,979,800 |
| 2024-08-30 | 3.050 | 3.130 | 3.050 | 3.110 | 3.110 | 17,474,700 |
| 2024-08-29 | 3.010 | 3.070 | 2.990 | 3.070 | 3.070 | 12,657,646 |
| 2024-08-28 | 2.960 | 3.030 | 2.950 | 3.010 | 3.010 | 9,153,800 |
| 2024-08-27 | 3.030 | 3.030 | 2.960 | 2.970 | 2.970 | 6,143,500 |
| 2024-08-26 | 2.930 | 3.030 | 2.910 | 3.030 | 3.030 | 11,201,468 |
| 2024-08-23 | 2.900 | 2.940 | 2.880 | 2.910 | 2.910 | 7,872,800 |
| 2024-08-22 | 2.990 | 3.000 | 2.900 | 2.910 | 2.910 | 9,934,900 |
| 2024-08-21 | 2.970 | 3.020 | 2.960 | 2.990 | 2.990 | 6,386,000 |
| 2024-08-20 | 3.050 | 3.070 | 2.980 | 3.000 | 3.000 | 8,970,850 |
| 2024-08-19 | 3.040 | 3.060 | 3.020 | 3.050 | 3.050 | 7,873,100 |
| 2024-08-16 | 3.040 | 3.060 | 3.020 | 3.030 | 3.030 | 8,808,600 |
| 2024-08-15 | 2.980 | 3.040 | 2.960 | 3.040 | 3.040 | 9,186,300 |
| 2024-08-14 | 3.010 | 3.040 | 2.990 | 2.990 | 2.990 | 7,784,500 |
| 2024-08-13 | 3.000 | 3.010 | 2.960 | 3.010 | 3.010 | 8,156,600 |
| 2024-08-12 | 2.980 | 3.020 | 2.960 | 2.980 | 2.980 | 7,499,500 |
| 2024-08-09 | 3.000 | 3.040 | 2.990 | 2.990 | 2.990 | 7,610,200 |
| 2024-08-08 | 2.990 | 3.010 | 2.960 | 3.000 | 3.000 | 7,000,400 |
| 2024-08-07 | 3.000 | 3.010 | 2.960 | 2.990 | 2.990 | 7,928,903 |
| 2024-08-06 | 2.980 | 3.010 | 2.960 | 3.000 | 3.000 | 9,501,614 |
| 2024-08-05 | 3.010 | 3.060 | 2.960 | 2.960 | 2.960 | 11,524,700 |
| 2024-08-02 | 3.030 | 3.080 | 3.010 | 3.030 | 3.030 | 10,239,400 |
| 2024-08-01 | 3.070 | 3.100 | 3.030 | 3.050 | 3.050 | 13,813,102 |
| 2024-07-31 | 2.970 | 3.050 | 2.950 | 3.040 | 3.040 | 15,339,700 |
| 2024-07-30 | 2.910 | 2.970 | 2.910 | 2.970 | 2.970 | 8,917,501 |
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.