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
2026-07-22	4.690	4.700	4.520	4.580	4.544	14,806,458
2026-07-21	4.720	4.790	4.660	4.670	4.634	12,978,551
2026-07-20	4.730	4.820	4.640	4.710	4.673	12,611,200
2026-07-17	4.800	4.870	4.680	4.720	4.683	12,508,500
2026-07-16	4.720	4.880	4.720	4.820	4.783	9,218,500
2026-07-15	4.700	4.810	4.660	4.790	4.753	10,240,200
2026-07-14	4.590	4.740	4.590	4.740	4.703	10,190,450
2026-07-13	4.760	4.760	4.610	4.610	4.574	12,099,400
2026-07-10	4.720	4.850	4.620	4.760	4.723	9,649,850
2026-07-09	4.770	4.800	4.610	4.730	4.693	9,420,350
2026-07-08	4.790	4.850	4.740	4.770	4.733	7,408,278
2026-07-07	4.890	4.890	4.760	4.810	4.773	10,275,517
2026-07-06	4.850	5.000	4.840	4.890	4.852	13,853,311
2026-07-03	4.840	4.950	4.820	4.910	4.793	12,224,350
2026-07-02	4.800	4.910	4.730	4.820	4.705	11,046,532
2026-07-01	4.670	4.870	4.620	4.800	4.685	14,179,384
2026-06-30	4.680	4.730	4.640	4.670	4.558	11,658,600
2026-06-29	4.700	4.760	4.610	4.710	4.597	11,874,399
2026-06-26	4.830	4.890	4.680	4.690	4.578	12,851,965
2026-06-25	4.910	4.950	4.840	4.880	4.763	9,411,259
2026-06-24	4.990	5.000	4.870	4.970	4.851	10,079,200
2026-06-23	5.060	5.150	4.970	4.990	4.871	11,151,500
2026-06-22	5.060	5.090	4.920	5.080	4.958	13,327,871
2026-06-18	5.040	5.110	4.970	5.080	4.958	7,923,000
2026-06-17	5.160	5.190	5.030	5.040	4.919	7,842,800
2026-06-16	5.200	5.250	5.150	5.190	5.066	8,811,300
2026-06-15	5.200	5.340	5.180	5.250	5.124	11,143,350
2026-06-12	5.130	5.230	4.970	5.160	5.037	12,452,400
2026-06-11	5.030	5.110	4.980	5.060	4.939	9,345,600
2026-06-10	5.140	5.140	5.010	5.080	4.958	8,261,500
2026-06-09	5.180	5.220	5.100	5.160	5.037	8,389,710
2026-06-08	5.200	5.310	5.090	5.160	5.037	10,582,000
2026-06-05	5.310	5.420	5.260	5.340	5.212	10,996,250
2026-06-04	5.420	5.450	5.210	5.300	5.173	11,207,800
2026-06-03	5.540	5.550	5.410	5.450	5.320	8,652,600
2026-06-02	5.620	5.630	5.510	5.580	5.446	8,631,488
2026-06-01	5.470	5.620	5.430	5.580	5.446	10,181,217
2026-05-29	5.590	5.620	5.480	5.490	5.359	10,116,700
2026-05-28	5.450	5.580	5.450	5.570	5.437	10,755,300
2026-05-27	5.660	5.670	5.450	5.490	5.359	12,824,200
2026-05-26	5.710	5.710	5.550	5.680	5.544	11,438,808
2026-05-25	5.650	5.800	5.610	5.700	5.564	13,035,025
2026-05-22	5.580	5.670	5.530	5.600	5.466	9,756,420
2026-05-21	5.720	5.780	5.540	5.550	5.417	11,112,617
2026-05-20	5.750	5.780	5.650	5.720	5.583	6,911,500
2026-05-19	5.710	5.760	5.640	5.750	5.612	7,322,750
2026-05-18	5.690	5.710	5.570	5.690	5.554	8,466,150
2026-05-15	5.760	5.800	5.670	5.710	5.573	9,654,563
2026-05-14	5.880	5.900	5.760	5.770	5.632	11,417,225
2026-05-13	5.800	5.910	5.800	5.870	5.730	10,596,663
2026-05-12	6.020	6.030	5.760	5.810	5.671	20,575,275
2026-05-11	6.110	6.110	5.940	5.980	5.837	21,882,318
2026-05-08	6.030	6.110	5.980	6.080	5.935	13,703,010
2026-05-07	6.020	6.050	5.960	6.030	5.886	11,457,700
2026-05-06	6.020	6.050	5.930	6.010	5.866	19,959,187
2026-04-30	6.090	6.100	6.000	6.040	5.895	9,427,200
2026-04-29	6.060	6.110	6.020	6.090	5.944	9,062,000
2026-04-28	6.190	6.190	6.030	6.070	5.925	9,181,069
2026-04-27	6.200	6.220	6.090	6.180	6.032	9,348,900
2026-04-24	6.160	6.230	6.080	6.200	6.052	9,012,848

← NewerPage 2 of 5 · 244 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.