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
2022-08-04	6.380	6.470	6.150	6.300	5.008	19,134,489
2022-08-03	6.460	6.690	6.300	6.330	5.031	27,264,498
2022-08-02	6.700	6.700	6.360	6.400	5.087	32,834,600
2022-08-01	6.850	7.000	6.670	6.890	5.476	29,165,051
2022-07-29	6.680	6.820	6.570	6.810	5.413	29,000,100
2022-07-28	6.650	6.710	6.490	6.660	5.294	23,481,654
2022-07-27	6.360	6.690	6.320	6.630	5.270	29,371,335
2022-07-26	6.200	6.530	6.130	6.350	5.047	24,774,950
2022-07-25	6.550	6.550	6.040	6.140	4.880	32,224,132
2022-07-22	6.630	6.660	6.370	6.500	5.166	26,455,200
2022-07-21	6.680	6.780	6.550	6.690	5.318	27,588,067
2022-07-20	6.670	6.700	6.420	6.670	5.302	41,697,544
2022-07-19	6.430	7.050	6.430	6.740	5.357	65,158,160
2022-07-18	6.200	6.420	6.120	6.410	5.095	33,270,344
2022-07-15	6.140	6.350	6.100	6.160	4.896	20,252,898
2022-07-14	6.090	6.330	5.990	6.140	4.880	22,954,988
2022-07-13	6.030	6.090	5.900	6.070	4.825	18,084,300
2022-07-12	6.270	6.310	6.030	6.090	4.841	16,811,444
2022-07-11	6.380	6.410	6.230	6.280	4.992	12,889,350
2022-07-08	6.690	6.690	6.320	6.360	5.055	23,892,088
2022-07-07	6.350	6.760	6.330	6.690	5.238	32,088,556
2022-07-06	6.200	6.560	6.160	6.330	4.956	29,433,107
2022-07-05	6.500	6.500	6.170	6.280	4.917	31,399,251
2022-07-04	6.650	6.830	6.400	6.470	5.066	32,114,125
2022-07-01	6.530	6.680	6.280	6.610	5.175	43,347,996
2022-06-30	6.480	7.080	6.310	6.720	5.261	56,293,899
2022-06-29	7.540	7.540	6.790	6.790	5.316	57,385,140
2022-06-28	6.800	7.540	6.760	7.540	5.903	71,094,668
2022-06-27	7.090	7.170	6.790	6.850	5.363	33,909,300
2022-06-24	6.870	7.380	6.750	7.030	5.504	72,514,255
2022-06-23	6.000	6.710	6.000	6.710	5.254	46,457,955
2022-06-22	6.300	6.350	6.050	6.100	4.776	20,723,602
2022-06-21	6.220	6.500	6.200	6.280	4.917	32,854,574
2022-06-20	5.840	6.440	5.770	6.300	4.933	69,281,513
2022-06-17	5.510	5.850	5.510	5.850	4.580	30,502,750
2022-06-16	5.560	5.640	5.470	5.500	4.306	14,772,897
2022-06-15	5.600	5.720	5.560	5.570	4.361	19,594,697
2022-06-14	5.760	5.770	5.460	5.680	4.447	22,397,967
2022-06-13	5.700	6.030	5.650	5.760	4.510	38,139,713
2022-06-10	5.400	5.760	5.300	5.730	4.486	28,693,968
2022-06-09	5.540	5.620	5.400	5.410	4.236	17,902,258
2022-06-08	5.420	5.580	5.330	5.530	4.330	27,283,550
2022-06-07	5.410	5.630	5.370	5.460	4.275	38,311,142
2022-06-06	5.230	5.700	5.220	5.590	4.377	48,827,243
2022-06-02	4.900	5.240	4.860	5.180	4.056	25,936,617
2022-06-01	4.860	4.970	4.850	4.920	3.852	8,644,850
2022-05-31	4.850	4.880	4.790	4.850	3.797	7,322,450
2022-05-30	4.870	4.870	4.770	4.850	3.797	8,152,200
2022-05-27	4.970	4.990	4.790	4.870	3.813	11,177,600
2022-05-26	4.920	4.970	4.800	4.940	3.868	10,370,751
2022-05-25	4.900	4.940	4.820	4.920	3.852	11,810,661
2022-05-24	5.150	5.250	4.880	4.900	3.836	20,573,150
2022-05-23	4.990	5.190	4.900	5.170	4.048	21,079,200
2022-05-20	4.790	4.960	4.760	4.940	3.868	16,078,343
2022-05-19	4.690	4.770	4.660	4.760	3.727	7,472,200
2022-05-18	4.720	4.840	4.680	4.750	3.719	9,395,600
2022-05-17	4.680	4.710	4.570	4.710	3.688	10,290,800
2022-05-16	4.650	4.730	4.620	4.680	3.664	12,912,320
2022-05-13	4.430	4.630	4.390	4.630	3.625	17,828,721
2022-05-12	4.410	4.450	4.340	4.420	3.461	8,424,682

← NewerPage 18 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.