Jiangsu Asia Pacific Light Alloy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.770 | 5.790 | 5.590 | 5.620 | 5.225 | 25,586,415 |
| 2024-10-28 | 5.690 | 5.860 | 5.660 | 5.860 | 5.448 | 14,441,367 |
| 2024-10-25 | 5.600 | 5.690 | 5.590 | 5.680 | 5.281 | 11,424,733 |
| 2024-10-24 | 5.600 | 5.640 | 5.550 | 5.610 | 5.215 | 7,955,402 |
| 2024-10-23 | 5.620 | 5.680 | 5.610 | 5.630 | 5.234 | 12,833,482 |
| 2024-10-22 | 5.560 | 5.640 | 5.540 | 5.620 | 5.225 | 9,372,300 |
| 2024-10-21 | 5.600 | 5.670 | 5.560 | 5.580 | 5.188 | 11,368,303 |
| 2024-10-18 | 5.450 | 5.650 | 5.450 | 5.580 | 5.188 | 13,037,955 |
| 2024-10-17 | 5.520 | 5.590 | 5.450 | 5.470 | 5.085 | 8,699,094 |
| 2024-10-16 | 5.440 | 5.580 | 5.440 | 5.520 | 5.132 | 10,427,744 |
| 2024-10-15 | 5.620 | 5.630 | 5.500 | 5.500 | 5.113 | 10,958,357 |
| 2024-10-14 | 5.550 | 5.700 | 5.550 | 5.630 | 5.234 | 14,668,988 |
| 2024-10-11 | 5.690 | 5.690 | 5.460 | 5.560 | 5.169 | 20,259,280 |
| 2024-10-10 | 5.670 | 5.760 | 5.500 | 5.640 | 5.243 | 17,309,328 |
| 2024-10-09 | 5.940 | 5.940 | 5.500 | 5.550 | 5.160 | 24,835,814 |
| 2024-10-08 | 6.270 | 6.280 | 5.740 | 6.030 | 5.606 | 38,666,874 |
| 2024-09-30 | 5.500 | 5.750 | 5.350 | 5.710 | 5.308 | 29,242,814 |
| 2024-09-27 | 5.190 | 5.340 | 5.170 | 5.280 | 4.909 | 15,210,337 |
| 2024-09-26 | 5.010 | 5.110 | 4.980 | 5.110 | 4.751 | 10,728,567 |
| 2024-09-25 | 5.190 | 5.270 | 5.130 | 5.140 | 4.630 | 12,514,216 |
| 2024-09-24 | 4.980 | 5.160 | 4.980 | 5.140 | 4.630 | 12,511,750 |
| 2024-09-23 | 4.930 | 5.020 | 4.930 | 4.970 | 4.477 | 5,146,800 |
| 2024-09-20 | 4.940 | 4.970 | 4.910 | 4.970 | 4.477 | 6,570,437 |
| 2024-09-19 | 4.790 | 4.930 | 4.760 | 4.920 | 4.432 | 7,787,564 |
| 2024-09-18 | 4.750 | 4.770 | 4.680 | 4.750 | 4.279 | 4,505,435 |
| 2024-09-13 | 4.810 | 4.820 | 4.740 | 4.750 | 4.279 | 4,820,650 |
| 2024-09-12 | 4.800 | 4.850 | 4.750 | 4.790 | 4.315 | 5,067,864 |
| 2024-09-11 | 4.770 | 4.860 | 4.750 | 4.790 | 4.315 | 6,916,204 |
| 2024-09-10 | 4.810 | 4.840 | 4.680 | 4.780 | 4.306 | 6,632,042 |
| 2024-09-09 | 4.870 | 4.880 | 4.780 | 4.810 | 4.333 | 5,773,510 |
| 2024-09-06 | 4.920 | 4.950 | 4.860 | 4.870 | 4.387 | 5,741,466 |
| 2024-09-05 | 4.930 | 4.970 | 4.900 | 4.940 | 4.450 | 4,617,500 |
| 2024-09-04 | 4.990 | 5.010 | 4.900 | 4.920 | 4.432 | 6,680,800 |
| 2024-09-03 | 4.980 | 5.050 | 4.960 | 5.010 | 4.513 | 4,301,872 |
| 2024-09-02 | 5.040 | 5.050 | 4.980 | 4.980 | 4.486 | 6,176,832 |
| 2024-08-30 | 4.990 | 5.100 | 4.990 | 5.040 | 4.540 | 9,548,669 |
| 2024-08-29 | 4.890 | 5.030 | 4.870 | 5.020 | 4.522 | 8,017,953 |
| 2024-08-28 | 4.860 | 4.940 | 4.850 | 4.920 | 4.432 | 5,927,843 |
| 2024-08-27 | 4.920 | 4.940 | 4.830 | 4.850 | 4.369 | 5,535,691 |
| 2024-08-26 | 4.840 | 4.950 | 4.830 | 4.930 | 4.441 | 6,434,791 |
| 2024-08-23 | 4.810 | 4.850 | 4.780 | 4.830 | 4.351 | 5,946,564 |
| 2024-08-22 | 4.880 | 4.930 | 4.800 | 4.810 | 4.333 | 6,801,924 |
| 2024-08-21 | 5.030 | 5.030 | 4.870 | 4.900 | 4.414 | 10,897,537 |
| 2024-08-20 | 5.110 | 5.130 | 5.000 | 5.030 | 4.531 | 7,460,700 |
| 2024-08-19 | 5.010 | 5.100 | 5.010 | 5.070 | 4.567 | 5,837,740 |
| 2024-08-16 | 5.060 | 5.080 | 5.010 | 5.030 | 4.531 | 4,583,200 |
| 2024-08-15 | 5.050 | 5.100 | 5.020 | 5.050 | 4.549 | 5,128,364 |
| 2024-08-14 | 5.060 | 5.090 | 5.030 | 5.040 | 4.540 | 5,309,300 |
| 2024-08-13 | 5.040 | 5.080 | 4.990 | 5.050 | 4.549 | 4,863,500 |
| 2024-08-12 | 5.020 | 5.070 | 5.010 | 5.040 | 4.540 | 4,589,374 |
| 2024-08-09 | 5.020 | 5.080 | 4.990 | 5.040 | 4.540 | 6,585,078 |
| 2024-08-08 | 5.010 | 5.040 | 4.950 | 5.000 | 4.504 | 5,696,800 |
| 2024-08-07 | 4.940 | 5.060 | 4.940 | 5.030 | 4.531 | 7,701,200 |
| 2024-08-06 | 4.960 | 5.000 | 4.910 | 4.960 | 4.468 | 5,496,019 |
| 2024-08-05 | 4.980 | 5.060 | 4.910 | 4.910 | 4.423 | 7,730,895 |
| 2024-08-02 | 5.060 | 5.110 | 5.030 | 5.030 | 4.531 | 6,455,800 |
| 2024-08-01 | 5.140 | 5.170 | 5.050 | 5.090 | 4.585 | 8,262,866 |
| 2024-07-31 | 4.950 | 5.140 | 4.920 | 5.130 | 4.621 | 11,589,280 |
| 2024-07-30 | 4.940 | 4.950 | 4.880 | 4.940 | 4.450 | 5,867,900 |
| 2024-07-29 | 4.970 | 5.000 | 4.910 | 4.970 | 4.477 | 7,235,431 |
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.