Jiangsu Asia Pacific Light Alloy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.000 | 6.130 | 5.940 | 6.040 | 4.801 | 17,333,034 |
| 2023-02-03 | 6.080 | 6.120 | 5.930 | 6.000 | 4.769 | 9,850,807 |
| 2023-02-02 | 6.020 | 6.030 | 5.930 | 6.010 | 4.777 | 10,797,079 |
| 2023-02-01 | 5.850 | 6.180 | 5.820 | 6.020 | 4.785 | 24,501,709 |
| 2023-01-31 | 5.710 | 5.820 | 5.700 | 5.800 | 4.610 | 9,232,930 |
| 2023-01-30 | 5.640 | 5.820 | 5.640 | 5.750 | 4.570 | 11,724,046 |
| 2023-01-20 | 5.540 | 5.610 | 5.520 | 5.600 | 4.451 | 6,429,702 |
| 2023-01-19 | 5.530 | 5.530 | 5.450 | 5.530 | 4.396 | 4,981,600 |
| 2023-01-18 | 5.450 | 5.510 | 5.450 | 5.500 | 4.372 | 4,236,111 |
| 2023-01-17 | 5.480 | 5.480 | 5.410 | 5.460 | 4.340 | 4,951,955 |
| 2023-01-16 | 5.410 | 5.480 | 5.370 | 5.460 | 4.340 | 7,562,964 |
| 2023-01-13 | 5.410 | 5.480 | 5.380 | 5.410 | 4.300 | 5,741,970 |
| 2023-01-12 | 5.420 | 5.450 | 5.380 | 5.400 | 4.292 | 5,038,150 |
| 2023-01-11 | 5.410 | 5.460 | 5.370 | 5.380 | 4.276 | 7,865,730 |
| 2023-01-10 | 5.390 | 5.430 | 5.340 | 5.410 | 4.300 | 7,987,030 |
| 2023-01-09 | 5.280 | 5.370 | 5.270 | 5.350 | 4.252 | 7,119,698 |
| 2023-01-06 | 5.210 | 5.320 | 5.200 | 5.260 | 4.181 | 7,172,800 |
| 2023-01-05 | 5.210 | 5.250 | 5.170 | 5.230 | 4.157 | 4,817,061 |
| 2023-01-04 | 5.230 | 5.230 | 5.160 | 5.200 | 4.133 | 4,759,666 |
| 2023-01-03 | 5.080 | 5.220 | 5.050 | 5.210 | 4.141 | 6,462,707 |
| 2022-12-30 | 5.090 | 5.120 | 5.060 | 5.070 | 4.030 | 4,917,821 |
| 2022-12-29 | 5.170 | 5.180 | 5.090 | 5.090 | 4.046 | 3,512,816 |
| 2022-12-28 | 5.170 | 5.180 | 5.090 | 5.140 | 4.086 | 5,733,198 |
| 2022-12-27 | 5.150 | 5.210 | 5.100 | 5.160 | 4.101 | 7,495,000 |
| 2022-12-26 | 5.060 | 5.150 | 5.050 | 5.150 | 4.093 | 3,786,274 |
| 2022-12-23 | 5.010 | 5.070 | 5.000 | 5.050 | 4.014 | 4,197,408 |
| 2022-12-22 | 5.150 | 5.190 | 5.030 | 5.040 | 4.006 | 6,383,550 |
| 2022-12-21 | 5.220 | 5.260 | 5.140 | 5.170 | 4.109 | 4,196,805 |
| 2022-12-20 | 5.170 | 5.230 | 5.130 | 5.210 | 4.141 | 3,469,200 |
| 2022-12-19 | 5.290 | 5.320 | 5.150 | 5.170 | 4.109 | 4,910,735 |
| 2022-12-16 | 5.410 | 5.410 | 5.250 | 5.280 | 4.197 | 6,751,681 |
| 2022-12-15 | 5.350 | 5.420 | 5.340 | 5.410 | 4.300 | 5,296,447 |
| 2022-12-14 | 5.410 | 5.470 | 5.340 | 5.350 | 4.252 | 6,098,222 |
| 2022-12-13 | 5.380 | 5.410 | 5.340 | 5.410 | 4.300 | 6,721,292 |
| 2022-12-12 | 5.500 | 5.510 | 5.370 | 5.390 | 4.284 | 7,348,700 |
| 2022-12-09 | 5.430 | 5.530 | 5.420 | 5.510 | 4.380 | 6,868,000 |
| 2022-12-08 | 5.500 | 5.540 | 5.390 | 5.420 | 4.308 | 8,795,483 |
| 2022-12-07 | 5.480 | 5.570 | 5.470 | 5.530 | 4.396 | 8,958,704 |
| 2022-12-06 | 5.520 | 5.530 | 5.440 | 5.490 | 4.364 | 8,132,750 |
| 2022-12-05 | 5.490 | 5.530 | 5.440 | 5.530 | 4.396 | 8,143,045 |
| 2022-12-02 | 5.550 | 5.560 | 5.410 | 5.430 | 4.316 | 12,933,190 |
| 2022-12-01 | 5.570 | 5.600 | 5.500 | 5.550 | 4.411 | 13,665,134 |
| 2022-11-30 | 5.430 | 5.570 | 5.370 | 5.500 | 4.372 | 13,052,488 |
| 2022-11-29 | 5.310 | 5.450 | 5.300 | 5.420 | 4.308 | 11,058,450 |
| 2022-11-28 | 5.340 | 5.340 | 5.170 | 5.240 | 4.165 | 7,900,302 |
| 2022-11-25 | 5.420 | 5.430 | 5.360 | 5.380 | 4.276 | 4,360,500 |
| 2022-11-24 | 5.470 | 5.530 | 5.420 | 5.430 | 4.316 | 5,862,250 |
| 2022-11-23 | 5.370 | 5.500 | 5.280 | 5.470 | 4.348 | 13,237,957 |
| 2022-11-22 | 5.380 | 5.530 | 5.350 | 5.380 | 4.276 | 9,437,900 |
| 2022-11-21 | 5.360 | 5.380 | 5.260 | 5.370 | 4.268 | 6,325,864 |
| 2022-11-18 | 5.430 | 5.480 | 5.350 | 5.360 | 4.260 | 6,555,417 |
| 2022-11-17 | 5.520 | 5.520 | 5.410 | 5.450 | 4.332 | 6,351,917 |
| 2022-11-16 | 5.580 | 5.600 | 5.490 | 5.510 | 4.380 | 6,332,702 |
| 2022-11-15 | 5.500 | 5.570 | 5.440 | 5.560 | 4.419 | 8,910,052 |
| 2022-11-14 | 5.570 | 5.590 | 5.440 | 5.490 | 4.364 | 9,030,700 |
| 2022-11-11 | 5.590 | 5.630 | 5.530 | 5.560 | 4.419 | 9,722,807 |
| 2022-11-10 | 5.530 | 5.550 | 5.450 | 5.500 | 4.372 | 6,283,886 |
| 2022-11-09 | 5.580 | 5.650 | 5.520 | 5.550 | 4.411 | 8,899,800 |
| 2022-11-08 | 5.560 | 5.560 | 5.470 | 5.530 | 4.396 | 6,709,800 |
| 2022-11-07 | 5.580 | 5.640 | 5.520 | 5.560 | 4.419 | 11,736,577 |
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.