Jiangsu Asia Pacific Light Alloy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.240 | 6.400 | 6.220 | 6.370 | 5.441 | 22,552,369 |
| 2024-04-29 | 6.250 | 6.280 | 6.150 | 6.240 | 5.330 | 19,023,404 |
| 2024-04-26 | 6.120 | 6.290 | 6.110 | 6.260 | 5.347 | 16,962,183 |
| 2024-04-25 | 6.270 | 6.310 | 6.100 | 6.160 | 5.262 | 23,157,253 |
| 2024-04-24 | 6.130 | 6.350 | 6.020 | 6.350 | 5.424 | 28,674,550 |
| 2024-04-23 | 6.120 | 6.300 | 5.990 | 6.230 | 5.322 | 31,288,935 |
| 2024-04-22 | 5.950 | 6.110 | 5.910 | 5.950 | 5.082 | 14,340,855 |
| 2024-04-19 | 6.050 | 6.160 | 5.940 | 5.990 | 5.117 | 12,437,650 |
| 2024-04-18 | 5.990 | 6.110 | 5.930 | 6.080 | 5.194 | 12,368,685 |
| 2024-04-17 | 5.820 | 5.990 | 5.820 | 5.980 | 5.108 | 14,584,300 |
| 2024-04-16 | 6.060 | 6.150 | 5.700 | 5.730 | 4.895 | 24,350,500 |
| 2024-04-15 | 6.120 | 6.200 | 5.860 | 6.180 | 5.279 | 23,801,142 |
| 2024-04-12 | 6.110 | 6.190 | 6.090 | 6.120 | 5.228 | 12,711,369 |
| 2024-04-11 | 6.030 | 6.180 | 5.960 | 6.110 | 5.219 | 14,546,800 |
| 2024-04-10 | 6.160 | 6.180 | 6.000 | 6.050 | 5.168 | 13,312,376 |
| 2024-04-09 | 6.000 | 6.190 | 5.980 | 6.130 | 5.236 | 15,206,342 |
| 2024-04-08 | 6.110 | 6.220 | 6.040 | 6.040 | 5.159 | 24,365,006 |
| 2024-04-03 | 6.100 | 6.150 | 6.020 | 6.130 | 5.236 | 17,285,900 |
| 2024-04-02 | 5.970 | 6.100 | 5.930 | 6.090 | 5.202 | 18,453,726 |
| 2024-04-01 | 6.000 | 6.060 | 5.920 | 5.970 | 5.100 | 21,234,255 |
| 2024-03-29 | 5.840 | 5.940 | 5.810 | 5.940 | 5.074 | 5,609,600 |
| 2024-03-28 | 5.700 | 5.900 | 5.680 | 5.820 | 4.971 | 11,939,584 |
| 2024-03-27 | 5.860 | 5.880 | 5.670 | 5.680 | 4.852 | 12,017,755 |
| 2024-03-26 | 5.810 | 5.930 | 5.760 | 5.910 | 5.048 | 15,072,350 |
| 2024-03-25 | 5.810 | 5.980 | 5.780 | 5.830 | 4.980 | 13,795,483 |
| 2024-03-22 | 5.880 | 5.950 | 5.780 | 5.870 | 5.014 | 13,603,450 |
| 2024-03-21 | 5.880 | 5.950 | 5.800 | 5.910 | 5.048 | 14,928,597 |
| 2024-03-20 | 5.840 | 5.930 | 5.800 | 5.880 | 5.023 | 15,383,705 |
| 2024-03-19 | 5.900 | 6.030 | 5.850 | 5.920 | 5.057 | 21,426,173 |
| 2024-03-18 | 5.770 | 5.930 | 5.730 | 5.910 | 5.048 | 25,793,900 |
| 2024-03-15 | 5.540 | 5.790 | 5.490 | 5.770 | 4.929 | 27,097,162 |
| 2024-03-14 | 5.760 | 5.810 | 5.510 | 5.550 | 4.741 | 37,907,630 |
| 2024-03-13 | 5.410 | 5.930 | 5.410 | 5.740 | 4.903 | 59,396,950 |
| 2024-03-12 | 5.390 | 5.440 | 5.320 | 5.390 | 4.604 | 13,478,176 |
| 2024-03-11 | 5.300 | 5.390 | 5.280 | 5.390 | 4.604 | 12,952,261 |
| 2024-03-08 | 5.250 | 5.310 | 5.190 | 5.300 | 4.527 | 13,979,872 |
| 2024-03-07 | 5.230 | 5.380 | 5.220 | 5.230 | 4.467 | 19,176,872 |
| 2024-03-06 | 5.080 | 5.240 | 5.070 | 5.190 | 4.433 | 15,972,722 |
| 2024-03-05 | 5.160 | 5.200 | 5.070 | 5.080 | 4.339 | 14,858,928 |
| 2024-03-04 | 5.270 | 5.290 | 5.120 | 5.180 | 4.425 | 16,352,570 |
| 2024-03-01 | 5.280 | 5.380 | 5.180 | 5.270 | 4.502 | 15,974,100 |
| 2024-02-29 | 5.040 | 5.290 | 5.040 | 5.280 | 4.510 | 20,183,457 |
| 2024-02-28 | 5.530 | 5.580 | 5.100 | 5.110 | 4.365 | 35,441,400 |
| 2024-02-27 | 5.310 | 5.490 | 5.210 | 5.490 | 4.690 | 19,489,700 |
| 2024-02-26 | 5.240 | 5.400 | 5.230 | 5.310 | 4.536 | 26,818,560 |
| 2024-02-23 | 5.110 | 5.250 | 5.080 | 5.240 | 4.476 | 29,956,384 |
| 2024-02-22 | 5.040 | 5.160 | 4.980 | 5.130 | 4.382 | 31,243,183 |
| 2024-02-21 | 4.920 | 5.220 | 4.880 | 5.090 | 4.348 | 49,274,028 |
| 2024-02-20 | 4.910 | 4.970 | 4.800 | 4.960 | 4.237 | 42,589,675 |
| 2024-02-19 | 5.030 | 5.140 | 4.850 | 5.130 | 4.382 | 67,691,711 |
| 2024-02-08 | 5.090 | 5.410 | 4.700 | 5.390 | 4.604 | 28,413,443 |
| 2024-02-07 | 4.900 | 5.200 | 4.790 | 5.050 | 4.314 | 25,376,009 |
| 2024-02-06 | 4.590 | 5.020 | 4.480 | 4.880 | 4.168 | 22,687,411 |
| 2024-02-05 | 5.150 | 5.220 | 4.700 | 4.750 | 4.057 | 23,476,863 |
| 2024-02-02 | 5.550 | 5.600 | 5.050 | 5.220 | 4.459 | 20,342,105 |
| 2024-02-01 | 5.460 | 5.670 | 5.310 | 5.560 | 4.749 | 17,995,502 |
| 2024-01-31 | 5.700 | 5.790 | 5.490 | 5.500 | 4.698 | 17,922,230 |
| 2024-01-30 | 5.830 | 5.940 | 5.760 | 5.780 | 4.937 | 9,856,000 |
| 2024-01-29 | 6.120 | 6.180 | 5.870 | 5.900 | 5.040 | 11,148,532 |
| 2024-01-26 | 6.000 | 6.230 | 5.980 | 6.110 | 5.219 | 12,580,441 |
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.