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
2025-10-24	6.900	6.910	6.710	6.740	6.579	16,601,050
2025-10-23	6.660	6.830	6.660	6.820	6.657	21,599,356
2025-10-22	6.630	6.720	6.590	6.700	6.540	11,713,650
2025-10-21	6.580	6.700	6.550	6.680	6.520	12,816,365
2025-10-20	6.460	6.640	6.410	6.590	6.432	12,648,900
2025-10-17	6.570	6.670	6.410	6.430	6.276	13,114,000
2025-10-16	6.690	6.750	6.530	6.580	6.423	12,517,850
2025-10-15	6.630	6.740	6.610	6.700	6.540	13,867,090
2025-10-14	6.780	6.820	6.600	6.640	6.481	20,710,089
2025-10-13	6.510	6.770	6.380	6.760	6.598	23,691,975
2025-10-10	6.560	6.650	6.490	6.640	6.481	15,124,200
2025-10-09	6.450	6.620	6.390	6.620	6.462	24,020,414
2025-09-30	6.370	6.470	6.330	6.390	6.237	10,396,700
2025-09-29	6.330	6.400	6.210	6.390	6.237	13,732,750
2025-09-26	6.250	6.380	6.220	6.290	6.140	10,851,765
2025-09-25	6.380	6.490	6.260	6.270	6.120	16,393,900
2025-09-24	6.410	6.530	6.270	6.370	6.218	21,426,650
2025-09-23	6.690	6.710	6.300	6.490	6.335	24,958,250
2025-09-22	6.810	6.880	6.700	6.780	6.520	23,138,216
2025-09-19	6.580	6.880	6.520	6.860	6.597	31,123,025
2025-09-18	6.810	6.840	6.520	6.620	6.366	29,894,244
2025-09-17	6.530	6.880	6.530	6.850	6.587	39,696,849
2025-09-16	6.450	6.570	6.370	6.550	6.299	15,266,799
2025-09-15	6.500	6.570	6.400	6.440	6.193	17,089,800
2025-09-12	6.480	6.620	6.470	6.580	6.328	19,223,600
2025-09-11	6.420	6.500	6.360	6.490	6.241	13,798,750
2025-09-10	6.540	6.590	6.410	6.440	6.193	15,886,809
2025-09-09	6.580	6.640	6.520	6.540	6.289	16,545,497
2025-09-08	6.560	6.620	6.500	6.580	6.328	16,226,629
2025-09-05	6.540	6.600	6.480	6.590	6.337	18,288,003
2025-09-04	6.370	6.610	6.370	6.580	6.328	27,801,685
2025-09-03	6.590	6.660	6.320	6.360	6.116	21,227,110
2025-09-02	6.480	6.500	6.300	6.440	6.193	20,919,205
2025-09-01	6.510	6.550	6.430	6.490	6.241	18,268,437
2025-08-29	6.580	6.640	6.460	6.480	6.232	22,586,809
2025-08-28	6.600	6.670	6.420	6.610	6.357	34,691,676
2025-08-27	6.780	6.880	6.590	6.610	6.357	43,554,882
2025-08-26	6.890	6.910	6.730	6.810	6.549	54,753,070
2025-08-25	6.770	7.320	6.580	7.060	6.789	89,633,743
2025-08-22	6.250	6.910	6.250	6.700	6.443	84,314,291
2025-08-21	6.240	6.340	6.180	6.280	6.039	18,437,390
2025-08-20	6.160	6.270	6.130	6.240	6.001	15,498,683
2025-08-19	6.080	6.160	6.060	6.160	5.924	13,972,600
2025-08-18	6.180	6.220	6.070	6.080	5.847	22,935,700
2025-08-15	6.070	6.200	6.070	6.180	5.943	11,513,200
2025-08-14	6.230	6.360	6.100	6.100	5.866	16,275,100
2025-08-13	6.090	6.210	6.090	6.210	5.972	12,758,422
2025-08-12	6.140	6.140	6.090	6.090	5.857	7,679,000
2025-08-11	6.140	6.170	6.090	6.140	5.905	9,697,050
2025-08-08	6.090	6.160	6.070	6.140	5.905	10,245,785
2025-08-07	6.080	6.100	6.020	6.090	5.857	10,560,738
2025-08-06	6.050	6.110	6.020	6.080	5.847	11,446,250
2025-08-05	6.020	6.060	5.990	6.040	5.809	9,666,943
2025-08-04	5.900	6.050	5.890	6.010	5.780	13,251,325
2025-08-01	5.890	5.950	5.880	5.920	5.693	8,185,158
2025-07-31	6.060	6.080	5.910	5.910	5.684	16,778,455
2025-07-30	5.970	6.000	5.900	5.950	5.722	9,249,411
2025-07-29	6.020	6.030	5.920	5.970	5.741	9,769,950
2025-07-28	6.060	6.070	6.000	6.010	5.780	8,952,438
2025-07-25	6.060	6.080	6.030	6.060	5.828	7,839,362

← NewerPage 5 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.