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
2022-05-11	4.430	4.550	4.390	4.430	3.469	13,083,000
2022-05-10	4.260	4.420	4.250	4.390	3.437	11,593,452
2022-05-09	4.220	4.460	4.220	4.350	3.406	12,099,801
2022-05-06	4.210	4.260	4.180	4.210	3.296	9,439,000
2022-05-05	4.350	4.390	4.310	4.320	3.382	10,840,850
2022-04-29	4.250	4.380	4.230	4.360	3.414	12,438,055
2022-04-28	4.150	4.210	4.070	4.160	3.257	21,066,700
2022-04-27	3.950	4.150	3.810	4.150	3.249	22,968,502
2022-04-26	4.150	4.190	3.920	3.950	3.093	21,515,108
2022-04-25	4.460	4.470	4.140	4.190	3.281	16,193,964
2022-04-22	4.540	4.630	4.460	4.530	3.547	14,600,302
2022-04-21	4.890	5.030	4.560	4.590	3.594	27,377,533
2022-04-20	4.820	5.240	4.810	4.940	3.868	29,490,121
2022-04-19	4.800	4.890	4.790	4.820	3.774	10,122,650
2022-04-18	4.760	4.840	4.660	4.830	3.782	9,045,300
2022-04-15	4.850	4.880	4.720	4.770	3.735	9,720,605
2022-04-14	4.820	4.910	4.780	4.860	3.805	8,703,550
2022-04-13	4.860	4.890	4.780	4.790	3.750	8,623,000
2022-04-12	4.830	4.920	4.750	4.900	3.836	12,011,000
2022-04-11	5.030	5.060	4.800	4.850	3.797	13,744,442
2022-04-08	5.090	5.150	4.990	5.050	3.954	10,934,100
2022-04-07	5.250	5.270	5.080	5.090	3.985	13,741,300
2022-04-06	5.210	5.250	5.140	5.190	4.064	17,304,817
2022-04-01	5.310	5.310	5.240	5.260	4.118	8,915,291
2022-03-31	5.320	5.320	5.220	5.300	4.150	9,846,100
2022-03-30	5.280	5.390	5.260	5.320	4.165	14,844,714
2022-03-29	5.260	5.340	5.150	5.310	4.158	14,022,774
2022-03-28	5.280	5.360	5.180	5.270	4.126	16,538,333
2022-03-25	5.410	5.440	5.280	5.320	4.165	13,386,600
2022-03-24	5.410	5.490	5.350	5.370	4.204	10,681,000
2022-03-23	5.470	5.490	5.390	5.430	4.251	8,849,711
2022-03-22	5.420	5.480	5.350	5.460	4.275	8,839,900
2022-03-21	5.390	5.520	5.360	5.440	4.259	12,450,900
2022-03-18	5.360	5.410	5.260	5.380	4.212	13,554,500
2022-03-17	5.210	5.400	5.190	5.370	4.204	18,411,988
2022-03-16	5.080	5.190	4.880	5.160	4.040	14,144,200
2022-03-15	5.150	5.220	4.950	4.960	3.883	18,093,326
2022-03-14	5.350	5.440	5.160	5.170	4.048	20,956,684
2022-03-11	5.500	5.500	5.220	5.370	4.204	27,253,658
2022-03-10	5.500	5.560	5.400	5.500	4.306	16,117,827
2022-03-09	5.470	5.520	5.150	5.370	4.204	20,083,989
2022-03-08	5.830	5.870	5.460	5.470	4.283	23,997,124
2022-03-07	5.930	6.030	5.800	5.830	4.565	14,874,762
2022-03-04	6.190	6.200	5.930	5.980	4.682	20,216,800
2022-03-03	6.290	6.330	6.210	6.230	4.878	11,563,800
2022-03-02	6.290	6.350	6.230	6.260	4.901	15,716,700
2022-03-01	6.360	6.430	6.260	6.320	4.948	10,774,702
2022-02-28	6.480	6.520	6.300	6.370	4.987	13,563,100
2022-02-25	6.300	6.550	6.300	6.480	5.074	14,949,652
2022-02-24	6.390	6.520	5.800	6.270	4.909	17,854,700
2022-02-23	6.300	6.470	6.280	6.440	5.042	13,206,251
2022-02-22	6.410	6.450	6.310	6.340	4.964	14,071,701
2022-02-21	6.650	6.680	6.440	6.530	5.113	16,931,211
2022-02-18	6.660	6.960	6.560	6.650	5.207	25,751,319
2022-02-17	6.330	6.460	6.310	6.400	5.011	8,202,256
2022-02-16	6.440	6.470	6.290	6.400	5.011	9,691,430
2022-02-15	6.280	6.450	6.170	6.430	5.034	11,706,676
2022-02-14	6.280	6.370	6.200	6.240	4.886	11,494,228
2022-02-11	6.500	6.500	6.260	6.280	4.917	14,195,958
2022-02-10	6.680	6.760	6.470	6.530	5.113	16,488,744

← NewerPage 19 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.