Jiangsu Asia Pacific Light Alloy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.860 | 4.890 | 4.780 | 4.800 | 4.800 | 5,674,682 |
| 2026-10-20 | 4.870 | 4.910 | 4.830 | 4.850 | 4.850 | 6,070,100 |
| 2026-10-19 | 4.950 | 4.960 | 4.860 | 4.870 | 4.870 | 5,346,200 |
| 2026-10-16 | 4.890 | 4.980 | 4.830 | 4.910 | 4.910 | 7,279,203 |
| 2026-10-15 | 4.940 | 4.950 | 4.790 | 4.810 | 4.810 | 9,813,911 |
| 2026-10-14 | 5.060 | 5.070 | 4.980 | 4.990 | 4.990 | 4,688,800 |
| 2026-10-13 | 5.000 | 5.090 | 4.950 | 5.060 | 5.060 | 9,421,679 |
| 2026-10-12 | 5.080 | 5.140 | 5.030 | 5.050 | 5.050 | 10,512,238 |
| 2026-10-09 | 5.120 | 5.160 | 5.030 | 5.150 | 5.110 | 8,623,400 |
| 2026-10-08 | 5.010 | 5.130 | 4.980 | 5.100 | 5.060 | 11,325,353 |
| 2026-09-30 | 4.980 | 5.030 | 4.980 | 4.990 | 4.951 | 4,306,752 |
| 2026-09-29 | 4.890 | 5.000 | 4.890 | 4.970 | 4.931 | 5,600,415 |
| 2026-09-28 | 4.980 | 4.990 | 4.880 | 4.910 | 4.872 | 9,000,195 |
| 2026-09-24 | 5.020 | 5.040 | 4.940 | 4.980 | 4.941 | 9,163,000 |
| 2026-09-23 | 5.030 | 5.250 | 4.980 | 5.030 | 4.991 | 15,926,000 |
| 2026-09-22 | 5.020 | 5.040 | 4.970 | 5.010 | 4.971 | 6,129,300 |
| 2026-09-21 | 4.970 | 5.040 | 4.950 | 5.020 | 4.981 | 7,073,816 |
| 2026-09-18 | 5.010 | 5.040 | 4.950 | 4.970 | 4.931 | 8,124,600 |
| 2026-09-17 | 5.010 | 5.010 | 4.920 | 4.990 | 4.951 | 6,917,616 |
| 2026-09-16 | 4.960 | 5.020 | 4.920 | 5.000 | 4.961 | 8,398,504 |
| 2026-09-15 | 5.120 | 5.130 | 4.960 | 4.980 | 4.941 | 13,789,400 |
| 2026-09-14 | 5.120 | 5.180 | 5.100 | 5.120 | 5.080 | 8,719,900 |
| 2026-09-11 | 5.180 | 5.220 | 5.060 | 5.170 | 5.130 | 11,837,000 |
| 2026-09-10 | 5.350 | 5.390 | 5.230 | 5.240 | 5.199 | 11,133,642 |
| 2026-09-09 | 5.380 | 5.470 | 5.310 | 5.400 | 5.358 | 16,056,628 |
| 2026-09-08 | 5.230 | 5.280 | 5.190 | 5.260 | 5.219 | 9,679,000 |
| 2026-09-07 | 5.170 | 5.240 | 5.110 | 5.230 | 5.189 | 9,559,500 |
| 2026-09-04 | 5.170 | 5.220 | 5.130 | 5.140 | 5.100 | 5,655,200 |
| 2026-09-03 | 5.190 | 5.230 | 5.150 | 5.150 | 5.110 | 5,895,300 |
| 2026-09-02 | 5.230 | 5.250 | 5.110 | 5.180 | 5.140 | 10,116,230 |
| 2026-09-01 | 5.210 | 5.300 | 5.200 | 5.250 | 5.209 | 11,325,735 |
| 2026-08-31 | 5.150 | 5.250 | 5.040 | 5.230 | 5.189 | 14,497,218 |
| 2026-08-28 | 5.120 | 5.200 | 5.090 | 5.170 | 5.130 | 8,206,850 |
| 2026-08-27 | 5.150 | 5.180 | 5.100 | 5.120 | 5.080 | 7,877,200 |
| 2026-08-26 | 5.110 | 5.200 | 5.090 | 5.180 | 5.140 | 7,695,300 |
| 2026-08-25 | 5.110 | 5.150 | 5.070 | 5.120 | 5.080 | 7,436,900 |
| 2026-08-24 | 5.140 | 5.180 | 5.090 | 5.130 | 5.090 | 6,580,935 |
| 2026-08-21 | 5.120 | 5.150 | 5.010 | 5.140 | 5.100 | 6,378,318 |
| 2026-08-20 | 5.140 | 5.160 | 5.090 | 5.120 | 5.080 | 6,956,100 |
| 2026-08-19 | 5.120 | 5.150 | 5.060 | 5.070 | 5.031 | 7,440,050 |
| 2026-08-18 | 5.180 | 5.180 | 5.120 | 5.150 | 5.110 | 6,371,800 |
| 2026-08-17 | 5.120 | 5.200 | 5.070 | 5.180 | 5.140 | 6,763,046 |
| 2026-08-14 | 5.060 | 5.130 | 5.030 | 5.100 | 5.060 | 6,840,954 |
| 2026-08-13 | 5.230 | 5.260 | 5.070 | 5.080 | 5.041 | 10,962,118 |
| 2026-08-12 | 5.170 | 5.270 | 5.150 | 5.220 | 5.180 | 7,694,600 |
| 2026-08-11 | 5.220 | 5.250 | 5.150 | 5.170 | 5.130 | 9,402,495 |
| 2026-08-10 | 5.110 | 5.250 | 5.050 | 5.220 | 5.180 | 10,745,525 |
| 2026-08-07 | 5.130 | 5.180 | 5.070 | 5.090 | 5.051 | 9,404,220 |
| 2026-08-06 | 5.170 | 5.200 | 5.080 | 5.150 | 5.110 | 10,962,966 |
| 2026-08-05 | 5.230 | 5.260 | 5.140 | 5.160 | 5.120 | 8,550,335 |
| 2026-08-04 | 5.240 | 5.300 | 5.170 | 5.220 | 5.180 | 9,499,573 |
| 2026-08-03 | 5.010 | 5.260 | 5.010 | 5.230 | 5.189 | 17,180,004 |
| 2026-07-31 | 5.030 | 5.030 | 4.930 | 5.010 | 4.971 | 10,000,944 |
| 2026-07-30 | 4.930 | 5.020 | 4.900 | 4.970 | 4.931 | 10,575,529 |
| 2026-07-29 | 4.870 | 4.990 | 4.850 | 4.940 | 4.902 | 14,613,800 |
| 2026-07-28 | 4.750 | 5.050 | 4.720 | 4.900 | 4.862 | 15,688,361 |
| 2026-07-27 | 4.530 | 4.800 | 4.530 | 4.750 | 4.713 | 18,272,671 |
| 2026-07-24 | 4.750 | 4.760 | 4.530 | 4.530 | 4.495 | 12,088,203 |
| 2026-07-23 | 4.590 | 4.750 | 4.570 | 4.740 | 4.703 | 12,435,700 |
| 2026-07-22 | 4.690 | 4.700 | 4.520 | 4.580 | 4.544 | 14,806,458 |
Page 1 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.