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
2023-05-05	5.670	5.690	5.510	5.550	4.411	8,872,036
2023-05-04	5.690	5.760	5.600	5.670	4.507	12,064,425
2023-04-28	5.600	5.720	5.600	5.690	4.523	8,668,350
2023-04-27	5.590	5.720	5.560	5.630	4.475	15,132,208
2023-04-26	5.450	5.650	5.360	5.580	4.435	17,933,973
2023-04-25	5.840	5.870	5.320	5.430	4.316	30,504,269
2023-04-24	5.930	5.980	5.870	5.900	4.690	9,138,866
2023-04-21	6.050	6.100	5.900	5.910	4.698	7,300,819
2023-04-20	6.070	6.100	5.980	6.050	4.809	8,733,950
2023-04-19	6.120	6.160	6.050	6.090	4.841	7,221,431
2023-04-18	6.210	6.210	6.090	6.120	4.864	10,711,166
2023-04-17	6.030	6.210	5.980	6.200	4.928	14,659,387
2023-04-14	5.970	6.080	5.960	6.030	4.793	7,043,200
2023-04-13	6.070	6.100	5.960	5.970	4.745	6,411,500
2023-04-12	5.980	6.100	5.970	6.060	4.817	8,773,400
2023-04-11	5.920	5.990	5.850	5.980	4.753	6,948,610
2023-04-10	5.900	5.990	5.900	5.950	4.729	6,554,700
2023-04-07	5.930	5.960	5.880	5.930	4.713	4,454,300
2023-04-06	5.900	5.970	5.860	5.930	4.713	5,436,100
2023-04-04	6.020	6.050	5.900	5.920	4.705	8,549,966
2023-04-03	5.970	6.100	5.960	6.050	4.809	12,655,573
2023-03-31	5.920	5.980	5.870	5.940	4.721	6,246,400
2023-03-30	5.870	5.920	5.810	5.900	4.690	6,338,782
2023-03-29	5.930	5.940	5.830	5.870	4.666	7,385,232
2023-03-28	5.980	6.010	5.890	5.900	4.690	6,893,900
2023-03-27	6.050	6.070	5.960	5.970	4.745	10,014,200
2023-03-24	6.060	6.120	6.040	6.050	4.809	6,852,056
2023-03-23	6.080	6.100	6.030	6.060	4.817	5,998,450
2023-03-22	6.080	6.150	6.040	6.080	4.833	7,122,100
2023-03-21	6.050	6.110	6.000	6.100	4.849	5,829,300
2023-03-20	5.980	6.070	5.930	6.050	4.809	8,369,100
2023-03-17	6.050	6.080	5.940	5.960	4.737	10,922,616
2023-03-16	6.130	6.150	5.930	5.970	4.745	9,752,800
2023-03-15	6.180	6.250	6.120	6.130	4.872	11,150,000
2023-03-14	6.330	6.330	6.090	6.180	4.912	10,991,436
2023-03-13	6.240	6.350	6.150	6.270	4.984	9,913,823
2023-03-10	6.350	6.450	6.250	6.300	5.008	15,095,175
2023-03-09	6.270	6.430	6.220	6.380	5.071	20,046,203
2023-03-08	6.440	6.530	6.390	6.490	5.159	20,037,608
2023-03-07	6.590	6.630	6.380	6.400	5.087	22,436,998
2023-03-06	6.520	6.530	6.400	6.500	5.166	11,710,465
2023-03-03	6.530	6.600	6.490	6.530	5.190	10,363,100
2023-03-02	6.600	6.630	6.520	6.570	5.222	8,701,375
2023-03-01	6.510	6.620	6.470	6.590	5.238	15,841,625
2023-02-28	6.520	6.540	6.430	6.530	5.190	13,259,158
2023-02-27	6.540	6.610	6.470	6.520	5.182	18,170,558
2023-02-24	6.560	6.700	6.510	6.610	5.254	27,326,278
2023-02-23	6.520	6.650	6.450	6.550	5.206	47,434,155
2023-02-22	6.530	6.780	6.440	6.600	5.246	67,195,580
2023-02-21	6.130	6.210	6.080	6.160	4.896	7,026,750
2023-02-20	6.020	6.140	5.980	6.110	4.857	7,160,007
2023-02-17	6.020	6.100	5.990	6.020	4.785	6,679,905
2023-02-16	6.150	6.210	5.920	5.990	4.761	12,542,300
2023-02-15	6.250	6.270	6.150	6.180	4.912	6,983,153
2023-02-14	6.200	6.300	6.180	6.230	4.952	7,744,784
2023-02-13	6.180	6.200	6.110	6.180	4.912	9,082,506
2023-02-10	6.230	6.300	6.160	6.190	4.920	9,361,474
2023-02-09	6.150	6.380	6.130	6.270	4.984	14,401,649
2023-02-08	6.200	6.270	6.120	6.150	4.888	11,289,667
2023-02-07	6.000	6.290	5.990	6.230	4.952	22,458,449

← NewerPage 15 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.