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
2022-11-04	5.390	5.600	5.360	5.580	4.435	15,631,524
2022-11-03	5.340	5.410	5.340	5.400	4.292	6,459,736
2022-11-02	5.350	5.430	5.310	5.380	4.276	9,120,308
2022-11-01	5.150	5.350	5.150	5.350	4.252	11,055,667
2022-10-31	5.280	5.290	5.080	5.140	4.086	15,275,891
2022-10-28	5.350	5.450	5.250	5.300	4.213	18,954,087
2022-10-27	5.340	5.370	5.260	5.270	4.189	5,313,900
2022-10-26	5.230	5.310	5.190	5.280	4.197	5,909,979
2022-10-25	5.070	5.250	5.010	5.230	4.157	7,154,671
2022-10-24	5.170	5.280	5.080	5.130	4.078	6,982,950
2022-10-21	5.240	5.270	5.170	5.180	4.117	5,468,800
2022-10-20	5.340	5.340	5.160	5.250	4.173	7,313,330
2022-10-19	5.340	5.430	5.290	5.340	4.244	5,679,415
2022-10-18	5.370	5.390	5.290	5.320	4.229	6,694,258
2022-10-17	5.340	5.370	5.270	5.350	4.252	6,299,423
2022-10-14	5.280	5.370	5.240	5.350	4.252	8,063,338
2022-10-13	5.170	5.350	5.150	5.270	4.189	8,427,761
2022-10-12	5.060	5.180	4.930	5.180	4.117	8,996,760
2022-10-11	5.020	5.090	4.930	5.060	4.022	7,173,060
2022-10-10	5.070	5.140	4.990	5.010	3.982	8,630,600
2022-09-30	5.100	5.130	5.050	5.080	4.038	6,339,356
2022-09-29	5.020	5.160	5.020	5.120	4.070	10,540,612
2022-09-28	5.110	5.120	5.000	5.010	3.982	8,540,128
2022-09-27	5.150	5.210	5.030	5.170	4.109	8,925,050
2022-09-26	5.150	5.230	5.070	5.140	4.086	7,303,287
2022-09-23	5.480	5.490	5.190	5.210	4.141	9,821,508
2022-09-22	5.250	5.480	5.250	5.420	4.308	14,204,642
2022-09-21	5.250	5.290	5.160	5.270	4.189	7,274,236
2022-09-20	5.110	5.300	5.110	5.250	4.173	10,124,870
2022-09-19	5.100	5.140	5.020	5.100	4.054	8,071,100
2022-09-16	5.210	5.250	5.060	5.060	4.022	10,699,094
2022-09-15	5.440	5.490	5.110	5.220	4.149	13,614,458
2022-09-14	5.460	5.500	5.390	5.420	4.308	8,182,923
2022-09-13	5.470	5.590	5.460	5.530	4.396	10,448,586
2022-09-09	5.460	5.480	5.320	5.460	4.340	10,725,150
2022-09-08	5.610	5.640	5.410	5.440	4.324	12,007,209
2022-09-07	5.530	5.640	5.480	5.590	4.443	12,575,309
2022-09-06	5.410	5.540	5.390	5.530	4.396	8,967,078
2022-09-05	5.530	5.570	5.390	5.410	4.300	9,829,400
2022-09-02	5.500	5.580	5.460	5.520	4.388	9,220,077
2022-09-01	5.580	5.640	5.460	5.510	4.380	7,530,756
2022-08-31	5.820	5.830	5.550	5.570	4.427	12,795,485
2022-08-30	5.790	5.940	5.770	5.820	4.626	11,485,851
2022-08-29	5.580	5.820	5.470	5.790	4.602	10,875,166
2022-08-26	5.760	5.840	5.620	5.640	4.483	13,220,250
2022-08-25	5.780	5.860	5.630	5.820	4.626	15,057,100
2022-08-24	6.240	6.360	5.780	5.800	4.610	35,482,809
2022-08-23	6.350	6.390	6.210	6.250	4.968	17,262,762
2022-08-22	6.360	6.400	6.150	6.390	5.079	21,489,753
2022-08-19	6.850	6.870	6.390	6.410	5.095	35,535,500
2022-08-18	6.600	6.940	6.520	6.840	5.437	35,715,803
2022-08-17	6.650	6.770	6.520	6.610	5.254	16,877,600
2022-08-16	6.590	6.780	6.520	6.650	5.286	22,161,805
2022-08-15	6.410	6.600	6.360	6.560	5.214	17,714,036
2022-08-12	6.430	6.660	6.410	6.440	5.119	19,854,300
2022-08-11	6.450	6.550	6.370	6.470	5.143	15,575,008
2022-08-10	6.470	6.580	6.410	6.430	5.111	14,239,300
2022-08-09	6.590	6.660	6.490	6.520	5.182	15,976,519
2022-08-08	6.270	6.600	6.250	6.590	5.238	21,666,252
2022-08-05	6.390	6.530	6.180	6.320	5.023	18,159,984

← NewerPage 17 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.