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
2023-11-01	6.130	6.250	6.070	6.230	5.322	14,910,786
2023-10-31	6.120	6.180	6.070	6.140	5.245	12,525,350
2023-10-30	5.950	6.180	5.930	6.150	5.253	18,943,200
2023-10-27	5.830	5.920	5.820	5.900	5.040	6,676,300
2023-10-26	5.800	5.880	5.730	5.860	5.006	5,809,900
2023-10-25	5.740	5.900	5.700	5.810	4.963	6,928,750
2023-10-24	5.630	5.720	5.620	5.700	4.869	7,143,100
2023-10-23	5.670	5.700	5.560	5.580	4.766	6,477,624
2023-10-20	5.730	5.820	5.680	5.710	4.877	5,954,684
2023-10-19	5.720	5.830	5.630	5.750	4.912	7,670,600
2023-10-18	5.820	5.820	5.710	5.730	4.895	5,511,550
2023-10-17	5.930	5.930	5.780	5.810	4.963	6,400,848
2023-10-16	5.940	5.980	5.830	5.870	5.014	8,111,200
2023-10-13	5.930	6.040	5.890	5.910	5.048	7,705,000
2023-10-12	5.840	5.990	5.810	5.960	5.091	10,826,100
2023-10-11	5.880	5.900	5.780	5.790	4.946	7,325,716
2023-10-10	5.930	5.940	5.860	5.880	5.023	8,197,000
2023-10-09	5.890	5.960	5.780	5.940	5.074	9,821,500
2023-09-28	5.860	5.920	5.830	5.900	5.040	9,305,325
2023-09-27	5.850	5.930	5.780	5.830	4.980	7,853,800
2023-09-26	5.870	5.880	5.810	5.810	4.963	5,243,400
2023-09-25	5.910	5.950	5.850	5.870	5.014	6,643,750
2023-09-22	5.860	5.940	5.840	5.910	5.048	6,741,350
2023-09-21	5.890	5.960	5.880	5.880	5.023	6,924,598
2023-09-20	5.910	6.000	5.910	5.910	5.048	6,529,498
2023-09-19	5.990	6.050	5.940	5.960	5.091	8,348,031
2023-09-18	5.930	6.070	5.900	6.040	5.159	12,968,977
2023-09-15	5.970	6.030	5.900	5.900	5.040	10,145,550
2023-09-14	6.080	6.110	6.010	6.060	5.040	9,806,900
2023-09-13	6.080	6.140	6.010	6.060	5.040	7,865,500
2023-09-12	6.160	6.220	6.100	6.110	5.081	8,580,300
2023-09-11	6.150	6.190	6.110	6.130	5.098	9,922,400
2023-09-08	6.050	6.100	6.000	6.070	5.048	8,497,901
2023-09-07	6.130	6.200	6.070	6.080	5.056	14,249,600
2023-09-06	6.020	6.190	5.990	6.140	5.106	18,159,360
2023-09-05	5.980	6.020	5.920	5.990	4.982	8,902,857
2023-09-04	5.800	6.000	5.780	5.990	4.982	14,026,136
2023-09-01	5.720	5.840	5.700	5.830	4.848	9,435,874
2023-08-31	5.730	5.780	5.680	5.730	4.765	7,294,400
2023-08-30	5.730	5.770	5.690	5.710	4.749	7,020,400
2023-08-29	5.520	5.720	5.510	5.700	4.740	8,641,700
2023-08-28	5.700	5.760	5.510	5.530	4.599	11,918,918
2023-08-25	5.560	5.580	5.460	5.510	4.582	11,258,167
2023-08-24	5.560	5.690	5.470	5.630	4.682	9,246,417
2023-08-23	5.650	5.660	5.500	5.510	4.582	11,865,466
2023-08-22	5.610	5.760	5.570	5.670	4.715	13,317,529
2023-08-21	5.610	5.700	5.540	5.540	4.607	8,354,832
2023-08-18	5.690	5.750	5.570	5.590	4.649	7,194,656
2023-08-17	5.600	5.710	5.520	5.700	4.740	8,833,450
2023-08-16	5.630	5.670	5.600	5.600	4.657	4,315,700
2023-08-15	5.690	5.730	5.610	5.660	4.707	5,768,074
2023-08-14	5.690	5.780	5.610	5.710	4.749	6,811,283
2023-08-11	5.780	5.820	5.680	5.680	4.724	6,441,148
2023-08-10	5.760	5.820	5.710	5.780	4.807	5,825,450
2023-08-09	5.880	5.890	5.750	5.780	4.807	8,846,474
2023-08-08	5.860	5.920	5.830	5.900	4.907	5,572,800
2023-08-07	5.870	5.930	5.860	5.870	4.882	5,916,923
2023-08-04	5.900	5.960	5.870	5.880	4.890	8,070,258
2023-08-03	5.960	5.970	5.890	5.900	4.907	7,200,700
2023-08-02	5.980	6.020	5.950	5.980	4.973	8,082,650

← NewerPage 13 of 21 · 1,219 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.