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
2023-08-01	5.950	5.980	5.920	5.970	4.965	6,992,200
2023-07-31	5.940	6.010	5.920	5.970	4.965	9,329,050
2023-07-28	5.830	6.000	5.750	5.940	4.940	13,287,350
2023-07-27	5.900	5.940	5.850	5.860	4.873	6,487,975
2023-07-26	5.950	5.980	5.830	5.850	4.865	8,143,955
2023-07-25	5.860	5.970	5.860	5.960	4.957	9,884,000
2023-07-24	5.890	6.040	5.820	5.840	4.857	11,319,550
2023-07-21	5.890	5.910	5.820	5.840	4.857	7,922,180
2023-07-20	5.980	6.000	5.860	5.870	4.882	8,383,200
2023-07-19	6.000	6.010	5.920	5.960	4.957	6,327,900
2023-07-18	5.940	6.010	5.920	6.000	4.990	7,612,592
2023-07-17	5.890	6.020	5.880	5.940	4.940	7,773,600
2023-07-14	5.970	5.990	5.900	5.920	4.923	6,271,530
2023-07-13	5.900	5.970	5.900	5.960	4.957	6,397,850
2023-07-12	5.900	6.000	5.870	5.900	4.907	8,268,900
2023-07-11	5.880	5.930	5.820	5.920	4.923	7,242,300
2023-07-10	5.850	5.910	5.830	5.870	4.882	6,394,700
2023-07-07	5.850	5.900	5.800	5.870	4.882	9,894,070
2023-07-06	5.890	5.920	5.790	5.860	4.873	10,954,151
2023-07-05	5.820	5.870	5.770	5.840	4.857	9,781,792
2023-07-04	5.750	5.850	5.740	5.810	4.832	7,886,100
2023-07-03	5.780	5.880	5.710	5.730	4.765	8,663,160
2023-06-30	5.640	5.830	5.630	5.780	4.807	12,340,546
2023-06-29	5.600	5.680	5.580	5.640	4.690	7,395,800
2023-06-28	5.570	5.630	5.490	5.620	4.674	6,964,679
2023-06-27	5.480	5.580	5.450	5.570	4.632	5,132,454
2023-06-26	5.460	5.560	5.450	5.480	4.557	6,660,734
2023-06-21	5.550	5.640	5.510	5.520	4.591	6,188,550
2023-06-20	5.570	5.580	5.470	5.550	4.616	6,084,500
2023-06-19	5.620	5.630	5.530	5.550	4.616	8,193,950
2023-06-16	5.570	5.640	5.540	5.620	4.674	6,549,400
2023-06-15	5.440	5.600	5.410	5.590	4.649	9,815,500
2023-06-14	5.440	5.470	5.420	5.430	4.516	3,902,100
2023-06-13	5.450	5.520	5.430	5.440	4.524	5,585,150
2023-06-12	5.320	5.490	5.290	5.470	4.549	8,725,300
2023-06-09	5.330	5.370	5.300	5.340	4.441	3,607,800
2023-06-08	5.320	5.360	5.270	5.300	4.408	4,221,800
2023-06-07	5.420	5.420	5.310	5.340	4.441	6,427,900
2023-06-06	5.490	5.520	5.390	5.410	4.499	6,011,700
2023-06-05	5.550	5.550	5.490	5.520	4.591	5,012,442
2023-06-02	5.430	5.530	5.380	5.510	4.582	6,896,482
2023-06-01	5.390	5.460	5.350	5.400	4.491	5,396,785
2023-05-31	5.450	5.450	5.360	5.390	4.483	5,808,782
2023-05-30	5.450	5.490	5.380	5.460	4.541	5,967,642
2023-05-29	5.530	5.550	5.410	5.450	4.532	6,142,650
2023-05-26	5.460	5.530	5.380	5.510	4.582	7,884,358
2023-05-25	5.670	5.730	5.590	5.650	4.491	9,415,710
2023-05-24	5.660	5.760	5.640	5.700	4.531	6,042,309
2023-05-23	5.760	5.760	5.660	5.680	4.515	7,339,398
2023-05-22	5.720	5.770	5.670	5.740	4.562	7,476,600
2023-05-19	5.610	5.700	5.580	5.660	4.499	6,430,000
2023-05-18	5.590	5.660	5.570	5.630	4.475	6,205,849
2023-05-17	5.570	5.590	5.510	5.590	4.443	5,543,364
2023-05-16	5.650	5.650	5.530	5.550	4.411	5,272,664
2023-05-15	5.530	5.600	5.520	5.600	4.451	7,089,300
2023-05-12	5.600	5.630	5.520	5.530	4.396	7,036,200
2023-05-11	5.580	5.660	5.570	5.620	4.467	6,732,516
2023-05-10	5.550	5.620	5.520	5.580	4.435	8,968,700
2023-05-09	5.630	5.670	5.520	5.540	4.403	13,810,845
2023-05-08	5.580	5.660	5.520	5.630	4.475	10,413,400

← NewerPage 14 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.