Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.850 | 6.880 | 6.670 | 6.730 | 6.730 | 128,144,107 |
| 2024-07-24 | 7.010 | 7.030 | 6.810 | 6.910 | 6.910 | 140,542,204 |
| 2024-07-23 | 7.400 | 7.450 | 7.000 | 7.010 | 7.010 | 164,102,107 |
| 2024-07-22 | 7.260 | 7.460 | 7.210 | 7.420 | 7.420 | 142,417,622 |
| 2024-07-19 | 7.230 | 7.320 | 7.090 | 7.260 | 7.260 | 124,766,237 |
| 2024-07-18 | 7.250 | 7.370 | 7.080 | 7.360 | 7.360 | 157,482,930 |
| 2024-07-17 | 7.850 | 7.870 | 7.320 | 7.340 | 7.340 | 282,183,482 |
| 2024-07-16 | 8.010 | 8.080 | 7.850 | 7.910 | 7.910 | 158,129,742 |
| 2024-07-15 | 7.900 | 8.200 | 7.790 | 8.050 | 8.050 | 167,993,312 |
| 2024-07-12 | 8.100 | 8.300 | 7.870 | 7.920 | 7.920 | 332,400,816 |
| 2024-07-11 | 7.570 | 7.870 | 7.350 | 7.800 | 7.800 | 185,017,198 |
| 2024-07-10 | 7.990 | 8.040 | 7.480 | 7.560 | 7.560 | 228,069,835 |
| 2024-07-09 | 7.770 | 8.080 | 7.740 | 8.060 | 8.060 | 160,513,411 |
| 2024-07-08 | 7.700 | 7.850 | 7.650 | 7.740 | 7.740 | 131,477,081 |
| 2024-07-05 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-07-04 | 7.710 | 7.810 | 7.580 | 7.590 | 7.590 | 104,167,389 |
| 2024-07-03 | 7.820 | 7.860 | 7.590 | 7.670 | 7.670 | 105,558,998 |
| 2024-07-02 | 7.900 | 7.900 | 7.700 | 7.800 | 7.800 | 110,951,752 |
| 2024-07-01 | 7.650 | 7.910 | 7.640 | 7.910 | 7.910 | 121,613,859 |
| 2024-06-28 | 7.330 | 7.680 | 7.310 | 7.630 | 7.630 | 122,653,083 |
| 2024-06-27 | 7.490 | 7.520 | 7.320 | 7.350 | 7.350 | 85,925,315 |
| 2024-06-26 | 7.540 | 7.570 | 7.360 | 7.550 | 7.550 | 103,366,671 |
| 2024-06-25 | 7.400 | 7.640 | 7.380 | 7.550 | 7.550 | 121,032,612 |
| 2024-06-24 | 7.410 | 7.520 | 7.340 | 7.410 | 7.410 | 119,226,555 |
| 2024-06-21 | 7.690 | 7.720 | 7.530 | 7.580 | 7.580 | 97,464,349 |
| 2024-06-20 | 7.640 | 7.780 | 7.600 | 7.640 | 7.640 | 98,203,695 |
| 2024-06-19 | 7.600 | 7.780 | 7.560 | 7.640 | 7.640 | 117,359,463 |
| 2024-06-18 | 7.510 | 7.620 | 7.400 | 7.550 | 7.550 | 108,110,629 |
| 2024-06-17 | 7.620 | 7.740 | 7.460 | 7.490 | 7.490 | 147,844,239 |
| 2024-06-14 | 7.620 | 7.750 | 7.600 | 7.730 | 7.730 | 116,277,062 |
| 2024-06-13 | 7.810 | 7.910 | 7.570 | 7.660 | 7.660 | 131,074,539 |
| 2024-06-12 | 7.660 | 7.910 | 7.660 | 7.860 | 7.860 | 106,229,633 |
| 2024-06-11 | 7.630 | 7.820 | 7.590 | 7.690 | 7.690 | 141,423,304 |
| 2024-06-07 | 7.990 | 8.040 | 7.770 | 7.920 | 7.920 | 117,557,585 |
| 2024-06-06 | 7.800 | 8.040 | 7.790 | 7.940 | 7.940 | 158,686,803 |
| 2024-06-05 | 8.060 | 8.060 | 7.750 | 7.770 | 7.770 | 180,195,915 |
| 2024-06-04 | 7.990 | 8.170 | 7.840 | 8.090 | 8.090 | 196,914,912 |
| 2024-06-03 | 8.080 | 8.200 | 7.900 | 7.990 | 7.990 | 173,951,641 |
| 2024-05-31 | 8.300 | 8.350 | 8.080 | 8.190 | 8.190 | 138,938,039 |
| 2024-05-30 | 8.580 | 8.770 | 8.210 | 8.280 | 8.280 | 262,699,900 |
| 2024-05-29 | 8.140 | 8.500 | 8.100 | 8.430 | 8.430 | 230,531,917 |
| 2024-05-28 | 8.090 | 8.350 | 8.010 | 8.130 | 8.130 | 205,985,942 |
| 2024-05-27 | 7.610 | 8.030 | 7.600 | 8.010 | 8.010 | 213,354,160 |
| 2024-05-24 | 7.640 | 7.740 | 7.530 | 7.570 | 7.570 | 192,021,828 |
| 2024-05-23 | 7.640 | 7.800 | 7.500 | 7.670 | 7.670 | 192,760,070 |
| 2024-05-22 | 8.130 | 8.220 | 7.850 | 7.920 | 7.920 | 199,418,581 |
| 2024-05-21 | 8.490 | 8.530 | 8.000 | 8.070 | 8.070 | 318,998,086 |
| 2024-05-20 | 7.940 | 8.250 | 7.790 | 8.140 | 8.140 | 302,824,221 |
| 2024-05-17 | 7.650 | 7.770 | 7.560 | 7.770 | 7.770 | 99,271,446 |
| 2024-05-16 | 7.690 | 7.820 | 7.630 | 7.650 | 7.650 | 139,492,732 |
| 2024-05-15 | 7.770 | 7.810 | 7.570 | 7.610 | 7.610 | 144,067,679 |
| 2024-05-14 | 7.850 | 7.940 | 7.740 | 7.860 | 7.860 | 141,601,838 |
| 2024-05-13 | 7.750 | 7.870 | 7.630 | 7.820 | 7.820 | 164,597,271 |
| 2024-05-10 | 7.960 | 8.050 | 7.790 | 7.900 | 7.900 | 169,456,723 |
| 2024-05-09 | 7.630 | 7.980 | 7.610 | 7.920 | 7.920 | 219,478,324 |
| 2024-05-08 | 7.610 | 7.720 | 7.500 | 7.630 | 7.630 | 121,745,505 |
| 2024-05-07 | 7.440 | 7.800 | 7.420 | 7.690 | 7.690 | 249,547,482 |
| 2024-05-06 | 7.430 | 7.470 | 7.150 | 7.450 | 7.450 | 179,209,511 |
| 2024-04-30 | 7.470 | 7.680 | 7.410 | 7.420 | 7.420 | 163,583,734 |
| 2024-04-29 | 7.500 | 7.540 | 7.300 | 7.440 | 7.440 | 161,382,875 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 0.0360 CNY |
| 2022-08-19 | 0.0318 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.