Jiangsu Asia Pacific Light Alloy Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.820	6.020	5.780	6.010	5.134	11,306,252
2024-01-24	5.680	5.790	5.510	5.750	4.912	11,051,227
2024-01-23	5.600	5.700	5.430	5.660	4.835	13,883,273
2024-01-22	6.080	6.080	5.580	5.650	4.826	14,184,866
2024-01-19	6.160	6.200	6.040	6.080	5.194	7,774,236
2024-01-18	6.250	6.300	5.910	6.160	5.262	15,838,900
2024-01-17	6.470	6.470	6.270	6.280	5.364	8,114,356
2024-01-16	6.450	6.500	6.370	6.460	5.518	7,411,744
2024-01-15	6.520	6.540	6.410	6.470	5.527	6,099,900
2024-01-12	6.500	6.620	6.470	6.500	5.552	8,640,800
2024-01-11	6.410	6.540	6.350	6.510	5.561	8,244,889
2024-01-10	6.440	6.510	6.360	6.380	5.450	6,612,200
2024-01-09	6.390	6.490	6.360	6.450	5.510	6,958,430
2024-01-08	6.460	6.530	6.400	6.400	5.467	8,223,736
2024-01-05	6.650	6.650	6.470	6.510	5.561	10,025,791
2024-01-04	6.630	6.690	6.580	6.620	5.655	7,669,300
2024-01-03	6.670	6.730	6.610	6.680	5.706	10,874,800
2024-01-02	6.600	6.750	6.590	6.710	5.732	13,394,190
2023-12-29	6.540	6.620	6.520	6.610	5.646	12,327,100
2023-12-28	6.360	6.560	6.330	6.520	5.569	15,404,530
2023-12-27	6.240	6.370	6.190	6.360	5.433	8,636,334
2023-12-26	6.300	6.330	6.170	6.190	5.287	7,701,900
2023-12-25	6.280	6.300	6.190	6.260	5.347	6,229,777
2023-12-22	6.280	6.400	6.260	6.310	5.390	8,615,400
2023-12-21	6.190	6.290	6.150	6.280	5.364	7,580,093
2023-12-20	6.260	6.350	6.220	6.240	5.330	8,084,395
2023-12-19	6.320	6.320	6.180	6.260	5.347	8,094,500
2023-12-18	6.330	6.360	6.230	6.290	5.373	8,539,500
2023-12-15	6.370	6.400	6.300	6.330	5.407	8,004,689
2023-12-14	6.410	6.470	6.340	6.360	5.433	6,354,121
2023-12-13	6.420	6.450	6.380	6.380	5.450	6,422,348
2023-12-12	6.470	6.470	6.380	6.420	5.484	7,645,600
2023-12-11	6.370	6.480	6.250	6.470	5.527	12,608,688
2023-12-08	6.430	6.480	6.350	6.380	5.450	19,494,480
2023-12-07	6.460	6.480	6.390	6.440	5.501	11,903,067
2023-12-06	6.390	6.510	6.380	6.440	5.501	9,366,900
2023-12-05	6.510	6.510	6.410	6.410	5.475	8,220,352
2023-12-04	6.490	6.620	6.480	6.530	5.578	11,027,400
2023-12-01	6.540	6.570	6.430	6.460	5.518	10,686,421
2023-11-30	6.660	6.670	6.470	6.510	5.561	14,126,286
2023-11-29	6.560	6.750	6.560	6.670	5.697	16,346,827
2023-11-28	6.500	6.620	6.440	6.580	5.621	12,128,156
2023-11-27	6.350	6.540	6.340	6.510	5.561	15,357,827
2023-11-24	6.450	6.470	6.380	6.390	5.458	11,509,350
2023-11-23	6.410	6.470	6.330	6.450	5.510	13,044,665
2023-11-22	6.440	6.460	6.320	6.330	5.407	17,159,800
2023-11-21	6.500	6.530	6.430	6.470	5.527	19,810,298
2023-11-20	6.620	6.650	6.460	6.500	5.552	33,199,450
2023-11-17	6.260	6.650	6.250	6.610	5.646	38,803,470
2023-11-16	6.250	6.480	6.230	6.310	5.390	21,440,159
2023-11-15	6.280	6.310	6.210	6.230	5.322	10,381,909
2023-11-14	6.260	6.310	6.220	6.230	5.322	7,307,400
2023-11-13	6.310	6.320	6.210	6.290	5.373	9,208,550
2023-11-10	6.180	6.340	6.170	6.240	5.330	13,673,578
2023-11-09	6.240	6.240	6.100	6.200	5.296	12,894,500
2023-11-08	6.300	6.330	6.180	6.250	5.339	15,370,614
2023-11-07	6.180	6.260	6.140	6.200	5.296	9,687,752
2023-11-06	6.180	6.250	6.050	6.200	5.296	12,819,852
2023-11-03	6.180	6.210	6.120	6.120	5.228	9,012,700
2023-11-02	6.200	6.300	6.150	6.170	5.270	9,535,304

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.