Jiangsu Asia Pacific Light Alloy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.850 | 5.890 | 5.830 | 5.860 | 5.448 | 4,179,225 |
| 2025-01-21 | 5.990 | 5.990 | 5.840 | 5.880 | 5.466 | 6,267,575 |
| 2025-01-20 | 5.950 | 5.960 | 5.860 | 5.910 | 5.494 | 5,876,225 |
| 2025-01-17 | 5.910 | 5.940 | 5.850 | 5.920 | 5.504 | 4,992,772 |
| 2025-01-16 | 5.930 | 5.960 | 5.850 | 5.920 | 5.504 | 7,713,547 |
| 2025-01-15 | 5.830 | 5.870 | 5.730 | 5.830 | 5.420 | 8,475,865 |
| 2025-01-14 | 5.690 | 5.830 | 5.660 | 5.820 | 5.411 | 10,751,651 |
| 2025-01-13 | 5.560 | 5.710 | 5.460 | 5.690 | 5.290 | 7,936,351 |
| 2025-01-10 | 5.750 | 5.790 | 5.610 | 5.610 | 5.215 | 7,000,350 |
| 2025-01-09 | 5.680 | 5.790 | 5.620 | 5.710 | 5.308 | 7,833,052 |
| 2025-01-08 | 5.860 | 5.860 | 5.560 | 5.700 | 5.299 | 16,351,200 |
| 2025-01-07 | 5.900 | 5.950 | 5.800 | 5.850 | 5.439 | 10,120,208 |
| 2025-01-06 | 5.900 | 6.020 | 5.770 | 5.870 | 5.457 | 10,057,432 |
| 2025-01-03 | 6.100 | 6.170 | 5.880 | 5.900 | 5.485 | 10,698,761 |
| 2025-01-02 | 6.130 | 6.270 | 6.020 | 6.080 | 5.652 | 13,009,757 |
| 2024-12-31 | 6.360 | 6.390 | 6.140 | 6.160 | 5.727 | 11,939,050 |
| 2024-12-30 | 6.400 | 6.430 | 6.310 | 6.390 | 5.941 | 7,226,100 |
| 2024-12-27 | 6.500 | 6.650 | 6.410 | 6.450 | 5.996 | 13,391,525 |
| 2024-12-26 | 6.360 | 6.490 | 6.350 | 6.470 | 6.015 | 9,111,100 |
| 2024-12-25 | 6.420 | 6.430 | 6.200 | 6.360 | 5.913 | 11,240,702 |
| 2024-12-24 | 6.370 | 6.470 | 6.280 | 6.420 | 5.969 | 11,861,329 |
| 2024-12-23 | 6.560 | 6.680 | 6.310 | 6.350 | 5.903 | 20,856,596 |
| 2024-12-20 | 6.540 | 6.710 | 6.540 | 6.580 | 6.117 | 15,682,432 |
| 2024-12-19 | 6.680 | 6.680 | 6.480 | 6.580 | 6.117 | 20,483,396 |
| 2024-12-18 | 6.440 | 6.880 | 6.430 | 6.740 | 6.266 | 33,585,656 |
| 2024-12-17 | 6.460 | 6.680 | 6.420 | 6.500 | 6.043 | 26,515,726 |
| 2024-12-16 | 6.410 | 6.590 | 6.300 | 6.530 | 6.071 | 23,574,800 |
| 2024-12-13 | 6.650 | 6.660 | 6.390 | 6.390 | 5.941 | 33,343,705 |
| 2024-12-12 | 6.500 | 6.750 | 6.420 | 6.680 | 6.210 | 39,346,702 |
| 2024-12-11 | 6.090 | 6.450 | 6.080 | 6.440 | 5.987 | 38,987,333 |
| 2024-12-10 | 6.290 | 6.300 | 6.070 | 6.100 | 5.671 | 23,343,747 |
| 2024-12-09 | 6.210 | 6.310 | 6.100 | 6.150 | 5.718 | 23,826,648 |
| 2024-12-06 | 6.300 | 6.320 | 6.130 | 6.240 | 5.801 | 41,484,719 |
| 2024-12-05 | 5.950 | 6.480 | 5.920 | 6.290 | 5.848 | 51,557,757 |
| 2024-12-04 | 5.960 | 6.050 | 5.920 | 5.960 | 5.541 | 16,157,178 |
| 2024-12-03 | 5.950 | 6.020 | 5.890 | 5.980 | 5.559 | 18,241,258 |
| 2024-12-02 | 5.800 | 5.940 | 5.800 | 5.910 | 5.494 | 14,023,301 |
| 2024-11-29 | 5.690 | 5.800 | 5.650 | 5.780 | 5.374 | 13,867,705 |
| 2024-11-28 | 5.800 | 5.840 | 5.660 | 5.690 | 5.290 | 16,705,540 |
| 2024-11-27 | 5.800 | 5.840 | 5.670 | 5.830 | 5.420 | 9,990,928 |
| 2024-11-26 | 5.900 | 5.950 | 5.820 | 5.830 | 5.420 | 8,237,847 |
| 2024-11-25 | 5.850 | 5.970 | 5.800 | 5.920 | 5.504 | 12,490,402 |
| 2024-11-22 | 5.900 | 5.960 | 5.850 | 5.850 | 5.439 | 13,855,403 |
| 2024-11-21 | 5.840 | 6.000 | 5.840 | 5.940 | 5.522 | 14,858,702 |
| 2024-11-20 | 5.810 | 5.920 | 5.760 | 5.880 | 5.466 | 14,047,033 |
| 2024-11-19 | 5.630 | 5.840 | 5.620 | 5.820 | 5.411 | 13,195,034 |
| 2024-11-18 | 5.700 | 5.750 | 5.580 | 5.600 | 5.206 | 13,657,330 |
| 2024-11-15 | 5.730 | 5.800 | 5.670 | 5.680 | 5.281 | 10,735,401 |
| 2024-11-14 | 5.860 | 5.870 | 5.700 | 5.730 | 5.327 | 10,193,050 |
| 2024-11-13 | 5.830 | 5.920 | 5.780 | 5.870 | 5.457 | 11,299,775 |
| 2024-11-12 | 5.940 | 5.980 | 5.820 | 5.860 | 5.448 | 17,211,990 |
| 2024-11-11 | 5.900 | 5.930 | 5.840 | 5.920 | 5.504 | 17,913,303 |
| 2024-11-08 | 6.030 | 6.050 | 5.860 | 5.940 | 5.522 | 22,228,225 |
| 2024-11-07 | 5.870 | 6.000 | 5.820 | 5.940 | 5.522 | 18,464,275 |
| 2024-11-06 | 5.830 | 5.990 | 5.750 | 5.930 | 5.513 | 26,196,095 |
| 2024-11-05 | 5.690 | 5.780 | 5.690 | 5.780 | 5.374 | 16,780,988 |
| 2024-11-04 | 5.610 | 5.690 | 5.560 | 5.660 | 5.262 | 13,289,001 |
| 2024-11-01 | 5.630 | 5.720 | 5.560 | 5.590 | 5.197 | 17,332,474 |
| 2024-10-31 | 5.590 | 5.680 | 5.560 | 5.630 | 5.234 | 12,795,162 |
| 2024-10-30 | 5.590 | 5.660 | 5.540 | 5.600 | 5.206 | 10,823,010 |
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.