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
2026-04-23	6.270	6.310	6.140	6.160	6.013	13,359,573
2026-04-22	6.330	6.360	6.220	6.290	6.140	17,891,913
2026-04-21	6.690	6.690	6.300	6.370	6.218	34,284,884
2026-04-20	6.870	6.950	6.840	6.920	6.754	9,115,512
2026-04-17	6.900	6.940	6.850	6.880	6.715	5,935,200
2026-04-16	6.830	6.910	6.800	6.900	6.735	7,103,520
2026-04-15	6.850	6.900	6.790	6.810	6.647	6,840,811
2026-04-14	6.880	6.900	6.800	6.870	6.706	7,656,491
2026-04-13	6.760	6.860	6.760	6.830	6.667	8,309,700
2026-04-10	6.870	6.910	6.800	6.820	6.657	9,586,590
2026-04-09	6.750	6.890	6.710	6.830	6.667	11,124,900
2026-04-08	6.660	6.800	6.610	6.800	6.637	12,032,250
2026-04-07	6.480	6.570	6.410	6.540	6.384	7,287,250
2026-04-03	6.530	6.680	6.460	6.480	6.325	11,730,050
2026-04-02	6.590	6.630	6.510	6.580	6.423	10,067,161
2026-04-01	6.590	6.630	6.520	6.590	6.432	14,145,400
2026-03-31	6.600	6.610	6.470	6.490	6.335	15,796,600
2026-03-30	6.570	6.650	6.500	6.610	6.452	20,074,100
2026-03-27	6.250	6.480	6.240	6.440	6.286	14,279,000
2026-03-26	6.360	6.440	6.290	6.310	6.159	10,853,200
2026-03-25	6.290	6.390	6.290	6.370	6.218	13,555,200
2026-03-24	6.190	6.280	6.050	6.260	6.110	15,371,490
2026-03-23	6.250	6.280	5.940	6.000	5.856	21,127,300
2026-03-20	6.500	6.540	6.350	6.350	6.198	13,854,200
2026-03-19	6.720	6.720	6.470	6.500	6.344	16,994,710
2026-03-18	6.820	6.880	6.690	6.800	6.637	13,395,515
2026-03-17	7.030	7.080	6.820	6.830	6.667	13,097,236
2026-03-16	7.100	7.190	6.880	7.000	6.833	21,327,200
2026-03-13	7.330	7.330	7.100	7.120	6.950	18,992,150
2026-03-12	7.250	7.450	7.230	7.330	7.155	21,269,896
2026-03-11	7.240	7.300	7.200	7.270	7.096	12,431,363
2026-03-10	7.220	7.250	7.150	7.240	7.067	13,939,550
2026-03-09	7.350	7.400	7.060	7.170	6.998	27,950,000
2026-03-06	7.500	7.520	7.360	7.430	7.252	17,617,858
2026-03-05	7.530	7.670	7.500	7.570	7.389	19,041,237
2026-03-04	7.360	7.590	7.310	7.420	7.242	17,545,128
2026-03-03	7.610	7.750	7.410	7.420	7.242	21,904,050
2026-03-02	7.680	7.730	7.540	7.680	7.496	22,463,190
2026-02-27	7.600	7.750	7.570	7.700	7.516	19,334,399
2026-02-26	7.570	7.630	7.520	7.600	7.418	14,900,800
2026-02-25	7.370	7.670	7.370	7.560	7.379	24,399,342
2026-02-24	7.310	7.420	7.280	7.380	7.203	14,219,800
2026-02-13	7.320	7.360	7.190	7.210	7.037	15,332,042
2026-02-12	7.460	7.490	7.320	7.360	7.184	13,924,000
2026-02-11	7.380	7.500	7.370	7.430	7.252	14,113,000
2026-02-10	7.510	7.510	7.360	7.370	7.194	15,125,050
2026-02-09	7.530	7.580	7.440	7.490	7.311	14,538,500
2026-02-06	7.270	7.630	7.230	7.460	7.282	20,510,800
2026-02-05	7.640	7.660	7.360	7.370	7.194	23,099,700
2026-02-04	7.510	7.730	7.480	7.720	7.535	25,068,150
2026-02-03	7.480	7.520	7.300	7.490	7.311	21,086,450
2026-02-02	7.560	7.690	7.390	7.400	7.223	27,895,750
2026-01-30	7.770	7.820	7.490	7.740	7.555	39,273,150
2026-01-29	8.070	8.080	7.760	7.900	7.711	46,593,753
2026-01-28	7.760	8.080	7.630	8.000	7.809	50,281,351
2026-01-27	7.750	7.860	7.530	7.780	7.594	31,365,306
2026-01-26	7.900	7.940	7.720	7.800	7.613	38,776,089
2026-01-23	7.670	7.990	7.550	7.910	7.721	54,356,370
2026-01-22	7.390	7.670	7.380	7.640	7.457	31,734,642
2026-01-21	7.350	7.520	7.280	7.450	7.272	23,074,142

← NewerPage 3 of 21 · 1,218 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.