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
2025-04-25	6.000	6.010	5.950	5.980	5.559	6,519,000
2025-04-24	5.980	6.050	5.920	6.000	5.578	6,813,050
2025-04-23	6.030	6.070	5.950	5.960	5.541	7,882,147
2025-04-22	6.060	6.100	5.900	6.030	5.606	10,148,350
2025-04-21	6.050	6.120	6.000	6.110	5.680	5,904,940
2025-04-18	6.010	6.070	5.970	6.040	5.615	4,167,301
2025-04-17	5.990	6.090	5.960	6.050	5.625	6,641,700
2025-04-16	6.080	6.110	5.900	6.000	5.578	7,037,950
2025-04-15	6.090	6.130	6.020	6.070	5.643	6,904,903
2025-04-14	6.030	6.150	6.000	6.100	5.671	9,407,455
2025-04-11	5.900	6.020	5.880	5.960	5.541	11,120,600
2025-04-10	5.940	6.060	5.890	5.930	5.513	13,147,853
2025-04-09	5.720	5.920	5.450	5.880	5.466	13,572,000
2025-04-08	5.730	5.890	5.640	5.800	5.392	20,287,950
2025-04-07	6.060	6.060	5.750	5.750	5.346	19,884,800
2025-04-03	6.300	6.450	6.260	6.390	5.941	13,517,453
2025-04-02	6.320	6.410	6.300	6.360	5.913	8,904,427
2025-04-01	6.250	6.390	6.240	6.350	5.903	10,587,368
2025-03-31	6.270	6.330	6.130	6.280	5.838	11,155,151
2025-03-28	6.330	6.370	6.250	6.330	5.885	12,558,829
2025-03-27	6.440	6.450	6.270	6.330	5.885	14,385,326
2025-03-26	6.390	6.530	6.380	6.480	6.024	19,711,119
2025-03-25	6.310	6.500	6.270	6.420	5.969	26,412,048
2025-03-24	6.390	6.430	6.210	6.310	5.866	18,517,548
2025-03-21	6.310	6.440	6.240	6.400	5.950	24,918,412
2025-03-20	6.200	6.490	6.180	6.290	5.848	21,943,257
2025-03-19	6.250	6.250	6.160	6.200	5.764	7,092,472
2025-03-18	6.220	6.250	6.180	6.240	5.801	9,711,972
2025-03-17	6.240	6.250	6.160	6.200	5.764	8,507,845
2025-03-14	6.130	6.260	6.110	6.200	5.764	10,209,410
2025-03-13	6.160	6.210	6.070	6.130	5.699	8,289,550
2025-03-12	6.230	6.250	6.160	6.180	5.745	7,335,100
2025-03-11	6.190	6.240	6.130	6.230	5.792	9,556,350
2025-03-10	6.210	6.290	6.150	6.240	5.801	11,840,715
2025-03-07	6.170	6.290	6.150	6.200	5.764	13,753,319
2025-03-06	6.210	6.220	6.130	6.170	5.736	11,958,614
2025-03-05	6.060	6.280	5.960	6.190	5.755	16,995,550
2025-03-04	5.950	6.060	5.950	6.050	5.625	6,543,100
2025-03-03	5.950	6.050	5.930	5.980	5.559	9,076,465
2025-02-28	5.940	6.050	5.910	5.930	5.513	9,257,126
2025-02-27	6.060	6.080	5.910	5.990	5.569	8,923,426
2025-02-26	5.900	6.150	5.900	6.060	5.634	12,971,834
2025-02-25	5.990	5.990	5.880	5.890	5.476	6,912,800
2025-02-24	5.990	6.020	5.920	5.990	5.569	8,450,411
2025-02-21	6.020	6.040	5.970	5.980	5.559	6,886,250
2025-02-20	5.960	6.030	5.950	6.020	5.597	7,035,000
2025-02-19	5.910	6.000	5.900	5.990	5.569	7,560,476
2025-02-18	6.080	6.090	5.890	5.920	5.504	11,410,271
2025-02-17	6.350	6.350	6.040	6.080	5.652	12,269,800
2025-02-14	6.100	6.100	6.000	6.030	5.606	6,720,050
2025-02-13	6.180	6.180	6.080	6.090	5.662	6,304,450
2025-02-12	6.160	6.190	6.110	6.150	5.718	8,149,400
2025-02-11	6.030	6.280	6.020	6.160	5.727	19,473,985
2025-02-10	6.060	6.060	5.960	6.030	5.606	6,736,305
2025-02-07	5.980	6.070	5.930	6.030	5.606	8,425,095
2025-02-06	5.870	5.980	5.850	5.980	5.559	6,333,750
2025-02-05	5.910	5.960	5.830	5.870	5.457	5,885,800
2025-01-27	5.880	5.970	5.880	5.900	5.485	5,315,600
2025-01-24	5.780	5.890	5.780	5.880	5.466	5,443,057
2025-01-23	5.910	5.970	5.790	5.810	5.401	7,992,600

← NewerPage 7 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.