Jiangsu Asia Pacific Light Alloy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.970 | 5.000 | 4.910 | 4.970 | 4.477 | 7,235,431 |
| 2024-07-26 | 4.840 | 4.990 | 4.840 | 4.970 | 4.477 | 9,313,968 |
| 2024-07-25 | 4.860 | 4.920 | 4.830 | 4.840 | 4.360 | 7,376,298 |
| 2024-07-24 | 4.930 | 4.960 | 4.860 | 4.880 | 4.396 | 7,947,900 |
| 2024-07-23 | 5.050 | 5.070 | 4.930 | 4.940 | 4.450 | 8,870,712 |
| 2024-07-22 | 5.100 | 5.150 | 5.000 | 5.060 | 4.558 | 9,084,000 |
| 2024-07-19 | 5.220 | 5.220 | 5.100 | 5.120 | 4.612 | 8,638,511 |
| 2024-07-18 | 5.090 | 5.220 | 5.000 | 5.200 | 4.684 | 11,460,300 |
| 2024-07-17 | 5.360 | 5.360 | 5.070 | 5.120 | 4.612 | 14,428,524 |
| 2024-07-16 | 5.400 | 5.440 | 5.300 | 5.340 | 4.810 | 7,963,802 |
| 2024-07-15 | 5.520 | 5.520 | 5.400 | 5.410 | 4.873 | 7,637,952 |
| 2024-07-12 | 5.540 | 5.580 | 5.490 | 5.540 | 4.990 | 6,888,037 |
| 2024-07-11 | 5.400 | 5.570 | 5.400 | 5.540 | 4.990 | 9,338,600 |
| 2024-07-10 | 5.420 | 5.470 | 5.330 | 5.340 | 4.810 | 7,569,173 |
| 2024-07-09 | 5.260 | 5.420 | 5.190 | 5.400 | 4.864 | 11,631,999 |
| 2024-07-08 | 5.410 | 5.430 | 5.220 | 5.240 | 4.720 | 8,288,050 |
| 2024-07-05 | 5.360 | 5.430 | 5.300 | 5.420 | 4.882 | 6,225,872 |
| 2024-07-04 | 5.450 | 5.490 | 5.350 | 5.350 | 4.819 | 7,722,300 |
| 2024-07-03 | 5.410 | 5.470 | 5.380 | 5.420 | 4.882 | 5,253,105 |
| 2024-07-02 | 5.490 | 5.490 | 5.400 | 5.440 | 4.900 | 6,338,300 |
| 2024-07-01 | 5.340 | 5.490 | 5.320 | 5.450 | 4.909 | 10,883,900 |
| 2024-06-28 | 5.220 | 5.350 | 5.210 | 5.290 | 4.765 | 7,773,806 |
| 2024-06-27 | 5.430 | 5.430 | 5.230 | 5.240 | 4.720 | 8,156,396 |
| 2024-06-26 | 5.270 | 5.440 | 5.230 | 5.430 | 4.891 | 8,098,909 |
| 2024-06-25 | 5.180 | 5.320 | 5.180 | 5.280 | 4.756 | 10,627,502 |
| 2024-06-24 | 5.270 | 5.390 | 5.120 | 5.180 | 4.666 | 18,038,119 |
| 2024-06-21 | 5.310 | 5.370 | 5.290 | 5.330 | 4.801 | 6,230,622 |
| 2024-06-20 | 5.380 | 5.430 | 5.290 | 5.310 | 4.783 | 7,018,142 |
| 2024-06-19 | 5.440 | 5.480 | 5.370 | 5.390 | 4.855 | 6,399,775 |
| 2024-06-18 | 5.330 | 5.450 | 5.330 | 5.440 | 4.900 | 8,366,446 |
| 2024-06-17 | 5.460 | 5.530 | 5.360 | 5.370 | 4.837 | 7,759,500 |
| 2024-06-14 | 5.450 | 5.510 | 5.440 | 5.490 | 4.945 | 5,464,600 |
| 2024-06-13 | 5.550 | 5.610 | 5.470 | 5.490 | 4.945 | 7,974,750 |
| 2024-06-12 | 5.480 | 5.580 | 5.470 | 5.560 | 5.008 | 7,743,391 |
| 2024-06-11 | 5.550 | 5.550 | 5.400 | 5.500 | 4.954 | 9,897,841 |
| 2024-06-07 | 5.520 | 5.620 | 5.450 | 5.560 | 5.008 | 9,513,518 |
| 2024-06-06 | 5.670 | 5.700 | 5.460 | 5.490 | 4.945 | 12,991,879 |
| 2024-06-05 | 5.760 | 5.800 | 5.630 | 5.650 | 5.089 | 8,949,355 |
| 2024-06-04 | 5.830 | 5.830 | 5.690 | 5.750 | 5.179 | 11,076,365 |
| 2024-06-03 | 5.830 | 5.880 | 5.730 | 5.820 | 5.242 | 16,909,300 |
| 2024-05-31 | 5.870 | 5.930 | 5.800 | 5.830 | 5.251 | 10,576,848 |
| 2024-05-30 | 6.000 | 6.000 | 5.830 | 5.860 | 5.278 | 13,196,499 |
| 2024-05-29 | 6.100 | 6.300 | 6.100 | 6.290 | 5.373 | 13,776,640 |
| 2024-05-28 | 6.190 | 6.280 | 6.120 | 6.140 | 5.245 | 10,494,745 |
| 2024-05-27 | 6.100 | 6.210 | 6.080 | 6.200 | 5.296 | 9,583,300 |
| 2024-05-24 | 6.080 | 6.130 | 6.020 | 6.080 | 5.194 | 10,872,428 |
| 2024-05-23 | 6.290 | 6.290 | 6.050 | 6.080 | 5.194 | 16,576,967 |
| 2024-05-22 | 6.410 | 6.460 | 6.210 | 6.290 | 5.373 | 16,801,475 |
| 2024-05-21 | 6.540 | 6.600 | 6.400 | 6.420 | 5.484 | 15,046,100 |
| 2024-05-20 | 6.530 | 6.590 | 6.480 | 6.560 | 5.604 | 14,092,222 |
| 2024-05-17 | 6.350 | 6.470 | 6.320 | 6.460 | 5.518 | 9,590,900 |
| 2024-05-16 | 6.360 | 6.450 | 6.310 | 6.340 | 5.416 | 11,511,900 |
| 2024-05-15 | 6.410 | 6.480 | 6.340 | 6.360 | 5.433 | 10,322,742 |
| 2024-05-14 | 6.450 | 6.530 | 6.360 | 6.420 | 5.484 | 16,573,965 |
| 2024-05-13 | 6.560 | 6.560 | 6.410 | 6.470 | 5.527 | 15,615,812 |
| 2024-05-10 | 6.580 | 6.630 | 6.520 | 6.610 | 5.646 | 14,107,197 |
| 2024-05-09 | 6.430 | 6.590 | 6.410 | 6.580 | 5.621 | 13,643,174 |
| 2024-05-08 | 6.470 | 6.510 | 6.410 | 6.430 | 5.492 | 10,498,597 |
| 2024-05-07 | 6.400 | 6.530 | 6.370 | 6.500 | 5.552 | 15,013,089 |
| 2024-05-06 | 6.400 | 6.500 | 6.330 | 6.410 | 5.475 | 19,402,672 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0400 CNY |
| 2026-07-06 | 0.0800 CNY |
| 2025-09-23 | 0.1000 CNY |
| 2025-05-29 | 0.2000 CNY |
| 2024-09-26 | 0.1600 CNY |
| 2024-05-30 | 0.3250 CNY |
| 2023-09-15 | 0.1600 CNY |
| 2023-05-26 | 0.2500 CNY |
| 2022-07-08 | 0.1001 CNY |
| 2021-06-23 | 0.0600 CNY |
| 2020-11-05 | 0.1605 CNY |
| 2020-05-29 | 0.0800 CNY |
| 2019-09-25 | 0.1600 CNY |
| 2019-06-12 | 0.3203 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.