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
2022-02-09	6.540	6.770	6.480	6.730	5.269	13,321,600
2022-02-08	6.400	6.620	6.330	6.530	5.113	14,602,250
2022-02-07	6.660	6.780	6.370	6.400	5.011	19,029,199
2022-01-28	6.660	6.750	6.280	6.450	5.050	16,704,752
2022-01-27	6.800	6.810	6.500	6.680	5.230	20,507,812
2022-01-26	6.740	6.930	6.450	6.800	5.324	30,092,619
2022-01-25	7.660	7.660	6.860	6.860	5.371	25,124,999
2022-01-24	7.550	7.750	7.420	7.620	5.966	13,250,414
2022-01-21	7.810	7.980	7.570	7.630	5.974	14,801,128
2022-01-20	8.080	8.150	7.800	7.890	6.178	12,225,199
2022-01-19	8.250	8.270	7.900	8.080	6.326	15,990,248
2022-01-18	8.460	8.560	8.200	8.250	6.459	14,369,800
2022-01-17	8.400	8.670	8.170	8.500	6.655	25,576,419
2022-01-14	8.020	8.480	7.710	8.440	6.608	33,991,814
2022-01-13	8.130	8.350	7.850	8.060	6.311	24,740,314
2022-01-12	7.550	8.080	7.540	8.040	6.295	27,734,700
2022-01-11	7.470	7.900	7.450	7.560	5.919	15,045,198
2022-01-10	7.530	7.740	7.420	7.520	5.888	18,971,466
2022-01-07	7.690	7.800	7.540	7.560	5.919	19,192,474
2022-01-06	7.250	7.860	7.160	7.780	6.091	26,705,632
2022-01-05	7.480	7.530	7.120	7.250	5.676	13,252,024
2022-01-04	7.670	7.790	7.380	7.520	5.888	19,293,759
2021-12-31	7.390	7.790	7.330	7.700	6.029	24,389,193
2021-12-30	7.370	7.480	7.320	7.400	5.794	9,043,998
2021-12-29	7.500	7.520	7.260	7.370	5.770	20,303,670
2021-12-28	7.400	7.830	7.400	7.550	5.911	17,275,700
2021-12-27	7.600	7.630	7.220	7.330	5.739	18,663,912
2021-12-24	7.880	8.140	7.600	7.610	5.958	24,286,788
2021-12-23	7.890	7.930	7.720	7.890	6.178	29,720,432
2021-12-22	7.590	7.720	7.350	7.450	5.833	18,193,173
2021-12-21	6.980	7.580	6.900	7.530	5.896	33,994,787
2021-12-20	7.050	7.120	6.830	6.960	5.449	17,664,703
2021-12-17	7.080	7.250	7.030	7.090	5.551	18,370,700
2021-12-16	7.140	7.370	7.030	7.080	5.543	17,021,900
2021-12-15	7.000	7.230	6.930	7.120	5.575	18,978,999
2021-12-14	7.190	7.230	7.000	7.000	5.481	21,063,554
2021-12-13	7.180	7.230	6.910	7.150	5.598	21,442,342
2021-12-10	7.090	7.130	6.810	7.040	5.512	21,933,897
2021-12-09	7.260	7.350	7.040	7.090	5.551	19,552,475
2021-12-08	7.300	7.430	7.000	7.260	5.684	31,575,114
2021-12-07	7.690	7.840	7.170	7.250	5.676	30,309,528
2021-12-06	7.700	7.930	7.570	7.710	6.037	24,276,964
2021-12-03	7.650	7.840	7.400	7.780	6.091	23,699,114
2021-12-02	8.040	8.500	7.700	7.760	6.076	35,422,750
2021-12-01	8.160	8.160	7.780	7.950	6.224	41,621,357
2021-11-30	7.600	8.400	7.560	8.190	6.412	59,862,672
2021-11-29	7.390	7.680	7.310	7.640	5.982	32,105,107
2021-11-26	7.620	7.720	7.450	7.540	5.903	23,246,490
2021-11-25	7.890	7.930	7.410	7.580	5.935	38,508,912
2021-11-24	8.080	8.660	7.710	7.820	6.123	56,264,933
2021-11-23	7.750	8.250	7.660	8.070	6.318	46,376,668
2021-11-22	7.520	7.900	7.450	7.830	6.131	54,420,723
2021-11-19	7.500	7.620	7.380	7.420	5.810	39,297,491
2021-11-18	7.780	7.820	7.350	7.500	5.872	51,265,053
2021-11-17	7.590	8.030	7.250	7.930	6.209	71,261,700
2021-11-16	7.790	8.030	7.410	7.540	5.903	91,012,756
2021-11-15	7.990	8.050	7.340	7.800	6.107	119,016,779
2021-11-12	7.100	7.750	7.100	7.320	5.731	75,418,395
2021-11-11	7.100	7.410	7.020	7.130	5.582	85,194,711
2021-11-10	6.230	6.990	6.160	6.990	5.473	75,458,551

← NewerPage 20 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.