Jiangsu Asia Pacific Light Alloy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.060 | 6.080 | 6.030 | 6.060 | 5.828 | 7,839,362 |
| 2025-07-24 | 6.060 | 6.080 | 6.020 | 6.050 | 5.818 | 12,777,412 |
| 2025-07-23 | 6.070 | 6.110 | 6.040 | 6.060 | 5.828 | 9,792,529 |
| 2025-07-22 | 6.050 | 6.090 | 6.010 | 6.080 | 5.847 | 10,397,106 |
| 2025-07-21 | 6.010 | 6.050 | 5.990 | 6.030 | 5.799 | 10,215,400 |
| 2025-07-18 | 5.920 | 6.020 | 5.900 | 6.000 | 5.770 | 12,175,218 |
| 2025-07-17 | 5.900 | 5.930 | 5.880 | 5.910 | 5.684 | 5,340,315 |
| 2025-07-16 | 5.920 | 5.940 | 5.880 | 5.910 | 5.684 | 5,495,740 |
| 2025-07-15 | 5.980 | 6.030 | 5.880 | 5.930 | 5.703 | 8,906,250 |
| 2025-07-14 | 5.910 | 6.020 | 5.910 | 5.960 | 5.732 | 10,340,535 |
| 2025-07-11 | 5.860 | 5.950 | 5.850 | 5.920 | 5.693 | 10,778,100 |
| 2025-07-10 | 5.850 | 5.880 | 5.810 | 5.870 | 5.645 | 6,763,800 |
| 2025-07-09 | 5.900 | 5.910 | 5.830 | 5.840 | 5.616 | 7,312,300 |
| 2025-07-08 | 5.850 | 5.890 | 5.850 | 5.880 | 5.655 | 6,676,900 |
| 2025-07-07 | 5.800 | 5.860 | 5.800 | 5.850 | 5.626 | 5,170,850 |
| 2025-07-04 | 5.860 | 5.860 | 5.810 | 5.830 | 5.607 | 5,883,500 |
| 2025-07-03 | 5.900 | 5.920 | 5.820 | 5.870 | 5.645 | 7,100,700 |
| 2025-07-02 | 5.850 | 5.900 | 5.820 | 5.890 | 5.664 | 8,673,850 |
| 2025-07-01 | 5.830 | 5.870 | 5.790 | 5.860 | 5.635 | 7,248,156 |
| 2025-06-30 | 5.840 | 5.880 | 5.800 | 5.830 | 5.607 | 7,171,200 |
| 2025-06-27 | 5.760 | 5.850 | 5.760 | 5.840 | 5.616 | 10,258,268 |
| 2025-06-26 | 5.780 | 5.790 | 5.740 | 5.760 | 5.539 | 7,260,499 |
| 2025-06-25 | 5.730 | 5.770 | 5.700 | 5.750 | 5.530 | 7,474,450 |
| 2025-06-24 | 5.590 | 5.690 | 5.550 | 5.690 | 5.472 | 5,360,752 |
| 2025-06-23 | 5.540 | 5.590 | 5.490 | 5.580 | 5.366 | 5,517,658 |
| 2025-06-20 | 5.560 | 5.620 | 5.530 | 5.550 | 5.337 | 4,620,050 |
| 2025-06-19 | 5.680 | 5.690 | 5.560 | 5.580 | 5.366 | 6,415,108 |
| 2025-06-18 | 5.710 | 5.740 | 5.640 | 5.670 | 5.453 | 5,254,250 |
| 2025-06-17 | 5.760 | 5.770 | 5.700 | 5.730 | 5.510 | 5,717,400 |
| 2025-06-16 | 5.730 | 5.840 | 5.700 | 5.740 | 5.520 | 7,922,452 |
| 2025-06-13 | 5.730 | 5.780 | 5.710 | 5.760 | 5.539 | 9,211,138 |
| 2025-06-12 | 5.720 | 5.750 | 5.680 | 5.740 | 5.520 | 5,995,556 |
| 2025-06-11 | 5.630 | 5.740 | 5.630 | 5.720 | 5.501 | 9,420,650 |
| 2025-06-10 | 5.730 | 5.770 | 5.590 | 5.650 | 5.433 | 12,230,436 |
| 2025-06-09 | 5.750 | 5.760 | 5.700 | 5.740 | 5.520 | 7,899,303 |
| 2025-06-06 | 5.810 | 5.850 | 5.730 | 5.750 | 5.530 | 10,948,738 |
| 2025-06-05 | 5.820 | 5.840 | 5.780 | 5.800 | 5.578 | 5,536,112 |
| 2025-06-04 | 5.770 | 5.850 | 5.760 | 5.840 | 5.616 | 4,732,737 |
| 2025-06-03 | 5.750 | 5.790 | 5.720 | 5.760 | 5.539 | 4,687,988 |
| 2025-05-30 | 5.820 | 5.830 | 5.770 | 5.780 | 5.559 | 4,438,453 |
| 2025-05-29 | 5.850 | 5.850 | 5.750 | 5.810 | 5.587 | 7,652,450 |
| 2025-05-28 | 5.900 | 6.070 | 5.900 | 6.010 | 5.587 | 9,125,800 |
| 2025-05-27 | 5.960 | 5.970 | 5.900 | 5.930 | 5.513 | 4,573,900 |
| 2025-05-26 | 5.950 | 6.020 | 5.930 | 5.970 | 5.550 | 3,823,200 |
| 2025-05-23 | 6.020 | 6.020 | 5.960 | 5.960 | 5.541 | 5,588,650 |
| 2025-05-22 | 6.060 | 6.090 | 5.970 | 5.980 | 5.559 | 6,166,803 |
| 2025-05-21 | 6.100 | 6.130 | 6.050 | 6.060 | 5.634 | 5,152,703 |
| 2025-05-20 | 6.120 | 6.160 | 6.080 | 6.130 | 5.699 | 6,142,900 |
| 2025-05-19 | 6.110 | 6.160 | 6.030 | 6.160 | 5.727 | 9,422,337 |
| 2025-05-16 | 6.050 | 6.150 | 6.020 | 6.080 | 5.652 | 7,494,500 |
| 2025-05-15 | 6.100 | 6.100 | 6.030 | 6.040 | 5.615 | 6,041,137 |
| 2025-05-14 | 6.120 | 6.120 | 6.060 | 6.110 | 5.680 | 6,114,304 |
| 2025-05-13 | 6.210 | 6.210 | 6.070 | 6.090 | 5.662 | 7,590,039 |
| 2025-05-12 | 6.080 | 6.170 | 6.040 | 6.150 | 5.718 | 10,670,545 |
| 2025-05-09 | 6.030 | 6.090 | 6.010 | 6.070 | 5.643 | 10,284,050 |
| 2025-05-08 | 5.870 | 6.140 | 5.860 | 6.070 | 5.643 | 15,604,938 |
| 2025-05-07 | 5.870 | 5.940 | 5.860 | 5.910 | 5.494 | 9,951,500 |
| 2025-05-06 | 5.800 | 5.880 | 5.800 | 5.850 | 5.439 | 11,017,628 |
| 2025-04-30 | 5.920 | 5.950 | 5.750 | 5.770 | 5.364 | 12,571,800 |
| 2025-04-29 | 5.910 | 5.980 | 5.890 | 5.930 | 5.513 | 4,924,720 |
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.