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
2026-01-20	7.410	7.470	7.240	7.400	7.223	24,689,725
2026-01-19	7.180	7.450	7.120	7.410	7.233	35,702,745
2026-01-16	7.320	7.410	7.180	7.210	7.037	27,528,095
2026-01-15	7.150	7.330	7.130	7.270	7.096	38,400,305
2026-01-14	7.110	7.220	7.020	7.130	6.959	31,380,000
2026-01-13	7.290	7.290	7.050	7.070	6.901	27,942,136
2026-01-12	7.250	7.320	7.130	7.290	7.116	34,486,725
2026-01-09	7.090	7.290	7.060	7.180	7.008	28,475,800
2026-01-08	7.030	7.140	7.000	7.100	6.930	23,625,308
2026-01-07	7.130	7.140	7.020	7.060	6.891	20,043,300
2026-01-06	7.070	7.220	7.030	7.140	6.969	28,109,329
2026-01-05	7.100	7.140	6.990	7.040	6.872	23,751,600
2025-12-31	7.130	7.170	7.030	7.080	6.911	19,353,183
2025-12-30	7.000	7.200	6.940	7.130	6.959	27,194,800
2025-12-29	7.100	7.140	7.000	7.060	6.891	25,130,050
2025-12-26	7.010	7.120	6.940	7.050	6.881	31,855,255
2025-12-25	6.850	7.090	6.730	7.010	6.842	35,278,890
2025-12-24	6.760	6.840	6.660	6.820	6.657	23,441,558
2025-12-23	6.720	6.850	6.640	6.710	6.549	19,414,190
2025-12-22	6.780	6.900	6.730	6.760	6.598	21,690,561
2025-12-19	6.670	6.900	6.660	6.730	6.569	25,203,300
2025-12-18	6.600	6.730	6.580	6.630	6.471	18,124,205
2025-12-17	6.790	6.820	6.500	6.690	6.530	26,376,000
2025-12-16	7.010	7.050	6.740	6.780	6.618	29,372,784
2025-12-15	6.710	7.230	6.670	7.000	6.833	54,460,625
2025-12-12	6.730	6.850	6.610	6.790	6.628	66,070,260
2025-12-11	6.970	7.010	6.660	6.680	6.520	33,517,120
2025-12-10	7.100	7.170	6.910	6.940	6.774	30,430,570
2025-12-09	7.380	7.380	7.060	7.160	6.989	39,607,013
2025-12-08	7.440	7.470	7.280	7.420	7.242	29,689,880
2025-12-05	7.320	7.510	7.280	7.430	7.252	35,020,692
2025-12-04	7.300	7.370	7.210	7.320	7.145	31,260,115
2025-12-03	7.190	7.620	7.120	7.410	7.233	58,681,892
2025-12-02	7.330	7.330	7.070	7.180	7.008	49,577,261
2025-12-01	6.610	7.220	6.600	7.220	7.047	28,777,650
2025-11-28	6.510	6.580	6.440	6.560	6.403	8,029,600
2025-11-27	6.720	6.720	6.490	6.510	6.354	17,384,600
2025-11-26	6.850	6.900	6.670	6.680	6.520	13,850,300
2025-11-25	6.780	6.930	6.750	6.830	6.667	14,338,684
2025-11-24	6.680	6.810	6.650	6.750	6.588	15,866,952
2025-11-21	7.010	7.100	6.650	6.680	6.520	33,304,906
2025-11-20	6.940	7.430	6.930	7.150	6.979	30,773,129
2025-11-19	7.030	7.160	6.880	6.940	6.774	28,853,960
2025-11-18	7.200	7.450	7.120	7.190	7.018	35,903,909
2025-11-17	7.070	7.360	6.970	7.220	7.047	30,440,700
2025-11-14	6.980	7.200	6.930	7.110	6.940	20,399,252
2025-11-13	7.050	7.100	6.960	7.010	6.842	16,184,550
2025-11-12	6.880	7.180	6.840	7.080	6.911	26,960,120
2025-11-11	6.950	6.980	6.840	6.880	6.715	13,449,166
2025-11-10	6.950	6.990	6.890	6.970	6.803	15,018,994
2025-11-07	7.020	7.020	6.920	6.960	6.793	17,104,932
2025-11-06	6.790	7.080	6.770	7.060	6.891	33,614,716
2025-11-05	6.680	6.820	6.630	6.790	6.628	17,156,750
2025-11-04	6.680	6.780	6.640	6.740	6.579	14,365,382
2025-11-03	6.640	6.700	6.550	6.690	6.530	11,433,131
2025-10-31	6.730	6.740	6.630	6.660	6.501	11,329,100
2025-10-30	6.770	6.820	6.660	6.740	6.579	15,765,131
2025-10-29	6.680	6.800	6.560	6.800	6.637	16,845,841
2025-10-28	6.670	6.780	6.600	6.690	6.530	12,221,253
2025-10-27	6.780	6.800	6.680	6.730	6.569	14,327,158

← NewerPage 4 of 21 · 1,212 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.