Jiangsu Alcha Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.640 | 3.690 | 3.520 | 3.670 | 3.670 | 14,660,095 |
| 2026-10-22 | 3.720 | 3.730 | 3.660 | 3.660 | 3.660 | 9,041,900 |
| 2026-10-21 | 3.740 | 3.770 | 3.700 | 3.720 | 3.720 | 6,491,696 |
| 2026-10-20 | 3.740 | 3.750 | 3.690 | 3.730 | 3.730 | 8,263,500 |
| 2026-10-19 | 3.730 | 3.800 | 3.690 | 3.720 | 3.720 | 11,179,100 |
| 2026-10-16 | 3.780 | 3.810 | 3.720 | 3.740 | 3.740 | 9,334,100 |
| 2026-10-15 | 3.750 | 3.760 | 3.670 | 3.700 | 3.700 | 11,550,900 |
| 2026-10-14 | 3.850 | 3.890 | 3.800 | 3.810 | 3.810 | 9,648,000 |
| 2026-10-13 | 3.830 | 3.910 | 3.750 | 3.890 | 3.890 | 13,832,800 |
| 2026-10-12 | 3.930 | 3.950 | 3.840 | 3.860 | 3.860 | 11,579,002 |
| 2026-10-09 | 3.900 | 3.940 | 3.830 | 3.930 | 3.930 | 11,478,265 |
| 2026-10-08 | 3.880 | 3.940 | 3.870 | 3.890 | 3.890 | 10,796,300 |
| 2026-09-30 | 3.920 | 3.930 | 3.870 | 3.880 | 3.880 | 7,664,048 |
| 2026-09-29 | 3.810 | 3.930 | 3.790 | 3.900 | 3.900 | 13,624,721 |
| 2026-09-28 | 3.850 | 3.860 | 3.770 | 3.800 | 3.800 | 13,046,906 |
| 2026-09-24 | 3.870 | 3.900 | 3.800 | 3.850 | 3.850 | 11,644,852 |
| 2026-09-23 | 3.930 | 3.940 | 3.870 | 3.880 | 3.880 | 8,312,100 |
| 2026-09-22 | 3.960 | 3.970 | 3.910 | 3.920 | 3.920 | 13,567,900 |
| 2026-09-21 | 3.900 | 3.970 | 3.900 | 3.960 | 3.960 | 9,895,700 |
| 2026-09-18 | 3.940 | 3.990 | 3.900 | 3.910 | 3.910 | 9,479,095 |
| 2026-09-17 | 3.970 | 3.970 | 3.870 | 3.930 | 3.930 | 11,581,400 |
| 2026-09-16 | 3.930 | 3.990 | 3.890 | 3.970 | 3.970 | 8,701,845 |
| 2026-09-15 | 3.990 | 4.020 | 3.910 | 3.920 | 3.920 | 10,738,900 |
| 2026-09-14 | 3.960 | 4.000 | 3.910 | 3.980 | 3.980 | 11,540,500 |
| 2026-09-11 | 4.040 | 4.040 | 3.880 | 3.940 | 3.940 | 18,261,000 |
| 2026-09-10 | 4.150 | 4.160 | 4.080 | 4.080 | 4.080 | 11,387,300 |
| 2026-09-09 | 4.150 | 4.190 | 4.130 | 4.170 | 4.170 | 19,417,301 |
| 2026-09-08 | 4.080 | 4.150 | 4.060 | 4.130 | 4.130 | 13,451,700 |
| 2026-09-07 | 4.040 | 4.080 | 4.010 | 4.060 | 4.060 | 11,645,204 |
| 2026-09-04 | 4.120 | 4.130 | 4.030 | 4.050 | 4.050 | 13,048,402 |
| 2026-09-03 | 4.150 | 4.160 | 4.070 | 4.080 | 4.080 | 12,818,100 |
| 2026-09-02 | 4.100 | 4.140 | 4.040 | 4.130 | 4.130 | 12,790,740 |
| 2026-09-01 | 4.100 | 4.160 | 4.100 | 4.140 | 4.140 | 12,452,400 |
| 2026-08-31 | 4.130 | 4.130 | 4.060 | 4.120 | 4.120 | 16,381,600 |
| 2026-08-28 | 4.100 | 4.190 | 4.060 | 4.170 | 4.170 | 21,014,416 |
| 2026-08-27 | 4.090 | 4.140 | 4.050 | 4.110 | 4.110 | 16,544,020 |
| 2026-08-26 | 4.030 | 4.130 | 4.020 | 4.090 | 4.090 | 19,490,145 |
| 2026-08-25 | 3.950 | 4.050 | 3.930 | 4.030 | 4.030 | 15,899,917 |
| 2026-08-24 | 3.950 | 4.000 | 3.920 | 3.980 | 3.980 | 11,191,600 |
| 2026-08-21 | 3.870 | 3.970 | 3.850 | 3.960 | 3.960 | 12,208,021 |
| 2026-08-20 | 3.950 | 3.990 | 3.870 | 3.900 | 3.900 | 13,551,038 |
| 2026-08-19 | 3.940 | 3.970 | 3.850 | 3.880 | 3.880 | 14,291,502 |
| 2026-08-18 | 4.020 | 4.030 | 3.930 | 3.990 | 3.990 | 12,913,536 |
| 2026-08-17 | 3.900 | 4.030 | 3.870 | 4.020 | 4.020 | 23,063,604 |
| 2026-08-14 | 3.900 | 3.930 | 3.850 | 3.890 | 3.890 | 12,738,884 |
| 2026-08-13 | 4.000 | 4.020 | 3.900 | 3.900 | 3.900 | 21,475,900 |
| 2026-08-12 | 3.980 | 4.050 | 3.980 | 4.010 | 4.010 | 17,414,900 |
| 2026-08-11 | 4.010 | 4.120 | 3.960 | 3.980 | 3.980 | 27,859,031 |
| 2026-08-10 | 3.960 | 4.020 | 3.930 | 4.010 | 4.010 | 19,034,492 |
| 2026-08-07 | 3.880 | 3.930 | 3.830 | 3.930 | 3.930 | 23,212,312 |
| 2026-08-06 | 3.920 | 3.950 | 3.820 | 3.880 | 3.880 | 17,766,979 |
| 2026-08-05 | 3.890 | 3.940 | 3.850 | 3.900 | 3.900 | 17,828,480 |
| 2026-08-04 | 3.880 | 3.910 | 3.830 | 3.880 | 3.880 | 15,601,501 |
| 2026-08-03 | 3.780 | 3.890 | 3.750 | 3.880 | 3.880 | 15,503,527 |
| 2026-07-31 | 3.750 | 3.810 | 3.750 | 3.780 | 3.780 | 14,590,903 |
| 2026-07-30 | 3.760 | 3.830 | 3.710 | 3.720 | 3.720 | 19,497,000 |
| 2026-07-29 | 3.730 | 3.810 | 3.710 | 3.760 | 3.760 | 16,284,900 |
| 2026-07-28 | 3.650 | 3.730 | 3.630 | 3.730 | 3.730 | 16,809,699 |
| 2026-07-27 | 3.570 | 3.680 | 3.560 | 3.670 | 3.670 | 16,545,781 |
| 2026-07-24 | 3.700 | 3.710 | 3.560 | 3.560 | 3.560 | 20,865,691 |
Page 1 of 2 · 120 trading daysOlder →
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.