Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.260 | 7.580 | 7.250 | 7.530 | 7.530 | 227,284,602 |
| 2024-04-25 | 7.060 | 7.440 | 7.020 | 7.350 | 7.350 | 199,554,396 |
| 2024-04-24 | 6.900 | 7.080 | 6.860 | 7.080 | 7.080 | 155,162,693 |
| 2024-04-23 | 7.150 | 7.150 | 6.860 | 6.890 | 6.890 | 318,619,668 |
| 2024-04-22 | 7.390 | 7.620 | 7.300 | 7.310 | 7.310 | 264,554,051 |
| 2024-04-19 | 7.360 | 7.530 | 7.240 | 7.300 | 7.300 | 163,596,161 |
| 2024-04-18 | 7.340 | 7.390 | 7.210 | 7.360 | 7.360 | 164,961,449 |
| 2024-04-17 | 7.180 | 7.460 | 7.140 | 7.450 | 7.450 | 179,229,871 |
| 2024-04-16 | 7.450 | 7.580 | 7.150 | 7.170 | 7.170 | 217,133,914 |
| 2024-04-15 | 7.550 | 7.600 | 7.200 | 7.580 | 7.580 | 264,034,394 |
| 2024-04-12 | 7.350 | 7.520 | 7.260 | 7.420 | 7.420 | 172,512,072 |
| 2024-04-11 | 7.130 | 7.540 | 7.060 | 7.330 | 7.330 | 203,420,809 |
| 2024-04-10 | 7.240 | 7.330 | 7.110 | 7.230 | 7.230 | 174,787,412 |
| 2024-04-09 | 7.230 | 7.390 | 7.120 | 7.200 | 7.200 | 214,004,409 |
| 2024-04-08 | 7.490 | 7.730 | 7.270 | 7.330 | 7.330 | 322,542,445 |
| 2024-04-03 | 7.300 | 7.520 | 7.210 | 7.490 | 7.490 | 279,016,305 |
| 2024-04-02 | 7.170 | 7.320 | 7.140 | 7.230 | 7.230 | 167,724,771 |
| 2024-04-01 | 7.490 | 7.500 | 7.160 | 7.220 | 7.220 | 256,024,354 |
| 2024-03-29 | 7.160 | 7.410 | 7.160 | 7.400 | 7.400 | 143,945,679 |
| 2024-03-28 | 7.100 | 7.200 | 6.960 | 7.110 | 7.110 | 204,696,485 |
| 2024-03-27 | 7.130 | 7.250 | 7.060 | 7.100 | 7.100 | 128,365,687 |
| 2024-03-26 | 7.160 | 7.220 | 7.060 | 7.180 | 7.180 | 135,164,261 |
| 2024-03-25 | 6.900 | 7.320 | 6.890 | 7.160 | 7.160 | 257,900,076 |
| 2024-03-22 | 6.870 | 7.050 | 6.830 | 6.900 | 6.900 | 168,083,222 |
| 2024-03-21 | 6.800 | 7.030 | 6.710 | 6.910 | 6.910 | 181,720,038 |
| 2024-03-20 | 6.630 | 6.770 | 6.560 | 6.670 | 6.670 | 111,587,713 |
| 2024-03-19 | 6.710 | 6.900 | 6.660 | 6.690 | 6.690 | 126,451,482 |
| 2024-03-18 | 6.770 | 6.920 | 6.610 | 6.780 | 6.780 | 181,763,244 |
| 2024-03-15 | 6.420 | 6.740 | 6.360 | 6.730 | 6.730 | 202,203,104 |
| 2024-03-14 | 6.520 | 6.680 | 6.430 | 6.470 | 6.470 | 148,849,106 |
| 2024-03-13 | 6.340 | 6.510 | 6.250 | 6.440 | 6.440 | 138,258,834 |
| 2024-03-12 | 6.570 | 6.580 | 6.290 | 6.360 | 6.360 | 178,146,653 |
| 2024-03-11 | 6.630 | 6.690 | 6.470 | 6.610 | 6.610 | 146,579,432 |
| 2024-03-08 | 6.530 | 6.680 | 6.410 | 6.660 | 6.660 | 164,052,809 |
| 2024-03-07 | 6.280 | 6.650 | 6.260 | 6.480 | 6.480 | 210,178,253 |
| 2024-03-06 | 6.250 | 6.300 | 6.190 | 6.270 | 6.270 | 90,769,760 |
| 2024-03-05 | 6.220 | 6.280 | 6.170 | 6.250 | 6.250 | 87,236,598 |
| 2024-03-04 | 6.150 | 6.250 | 6.110 | 6.220 | 6.220 | 117,449,745 |
| 2024-03-01 | 6.050 | 6.160 | 6.050 | 6.120 | 6.120 | 94,927,718 |
| 2024-02-29 | 5.910 | 6.050 | 5.910 | 6.050 | 6.050 | 91,106,682 |
| 2024-02-28 | 6.040 | 6.120 | 5.960 | 5.960 | 5.960 | 115,782,323 |
| 2024-02-27 | 5.920 | 6.090 | 5.910 | 6.060 | 6.060 | 105,543,739 |
| 2024-02-26 | 6.100 | 6.200 | 5.950 | 5.950 | 5.950 | 143,438,024 |
| 2024-02-23 | 6.110 | 6.200 | 6.060 | 6.160 | 6.160 | 116,561,071 |
| 2024-02-22 | 6.000 | 6.100 | 5.960 | 6.090 | 6.090 | 112,110,981 |
| 2024-02-21 | 5.920 | 6.150 | 5.900 | 6.020 | 6.020 | 150,359,295 |
| 2024-02-20 | 5.870 | 5.990 | 5.800 | 5.900 | 5.900 | 121,264,519 |
| 2024-02-19 | 5.760 | 5.900 | 5.710 | 5.900 | 5.900 | 154,047,329 |
| 2024-02-08 | 5.750 | 5.770 | 5.620 | 5.700 | 5.700 | 149,812,105 |
| 2024-02-07 | 5.630 | 5.730 | 5.550 | 5.730 | 5.730 | 167,639,690 |
| 2024-02-06 | 5.410 | 5.660 | 5.390 | 5.650 | 5.650 | 153,604,678 |
| 2024-02-05 | 5.430 | 5.600 | 5.380 | 5.500 | 5.500 | 140,699,489 |
| 2024-02-02 | 5.580 | 5.710 | 5.360 | 5.540 | 5.540 | 132,343,794 |
| 2024-02-01 | 5.650 | 5.720 | 5.500 | 5.580 | 5.580 | 124,789,948 |
| 2024-01-31 | 5.650 | 5.840 | 5.590 | 5.690 | 5.690 | 157,047,293 |
| 2024-01-30 | 5.660 | 5.830 | 5.630 | 5.680 | 5.680 | 124,595,358 |
| 2024-01-29 | 5.850 | 5.950 | 5.730 | 5.750 | 5.750 | 179,789,877 |
| 2024-01-26 | 5.600 | 5.800 | 5.580 | 5.730 | 5.730 | 186,148,469 |
| 2024-01-25 | 5.250 | 5.650 | 5.230 | 5.640 | 5.640 | 190,460,217 |
| 2024-01-24 | 5.110 | 5.280 | 5.030 | 5.270 | 5.270 | 108,911,132 |
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.