Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.000 | 5.060 | 4.900 | 5.010 | 5.010 | 84,214,068 |
| 2024-01-22 | 5.230 | 5.250 | 4.970 | 5.020 | 5.020 | 95,501,368 |
| 2024-01-19 | 5.270 | 5.350 | 5.220 | 5.260 | 5.260 | 63,440,420 |
| 2024-01-18 | 5.290 | 5.320 | 5.090 | 5.290 | 5.290 | 106,538,993 |
| 2024-01-17 | 5.510 | 5.510 | 5.310 | 5.320 | 5.320 | 74,928,189 |
| 2024-01-16 | 5.490 | 5.530 | 5.410 | 5.510 | 5.510 | 66,380,975 |
| 2024-01-15 | 5.480 | 5.570 | 5.460 | 5.510 | 5.510 | 58,299,283 |
| 2024-01-12 | 5.430 | 5.610 | 5.410 | 5.520 | 5.520 | 88,945,021 |
| 2024-01-11 | 5.500 | 5.520 | 5.430 | 5.460 | 5.460 | 82,603,077 |
| 2024-01-10 | 5.520 | 5.590 | 5.470 | 5.510 | 5.510 | 69,318,568 |
| 2024-01-09 | 5.500 | 5.600 | 5.450 | 5.540 | 5.540 | 70,040,851 |
| 2024-01-08 | 5.520 | 5.570 | 5.480 | 5.560 | 5.560 | 85,618,314 |
| 2024-01-05 | 5.570 | 5.640 | 5.530 | 5.560 | 5.560 | 83,943,121 |
| 2024-01-04 | 5.580 | 5.600 | 5.520 | 5.600 | 5.600 | 94,306,846 |
| 2024-01-03 | 5.620 | 5.700 | 5.600 | 5.630 | 5.630 | 129,482,523 |
| 2024-01-02 | 5.670 | 5.700 | 5.570 | 5.650 | 5.650 | 146,857,825 |
| 2023-12-29 | 5.550 | 5.650 | 5.520 | 5.640 | 5.640 | 128,845,776 |
| 2023-12-28 | 5.570 | 5.640 | 5.550 | 5.580 | 5.580 | 154,097,107 |
| 2023-12-27 | 5.370 | 5.520 | 5.370 | 5.510 | 5.510 | 114,492,424 |
| 2023-12-26 | 5.380 | 5.470 | 5.370 | 5.370 | 5.370 | 80,146,378 |
| 2023-12-25 | 5.330 | 5.410 | 5.300 | 5.410 | 5.410 | 108,885,580 |
| 2023-12-22 | 5.160 | 5.430 | 5.130 | 5.390 | 5.390 | 241,667,114 |
| 2023-12-21 | 5.080 | 5.160 | 5.040 | 5.160 | 5.160 | 86,638,695 |
| 2023-12-20 | 5.090 | 5.150 | 5.080 | 5.090 | 5.090 | 90,627,879 |
| 2023-12-19 | 5.080 | 5.100 | 5.040 | 5.090 | 5.090 | 64,559,084 |
| 2023-12-18 | 5.080 | 5.140 | 5.040 | 5.080 | 5.080 | 65,790,270 |
| 2023-12-15 | 5.200 | 5.290 | 5.110 | 5.110 | 5.110 | 99,850,457 |
| 2023-12-14 | 5.150 | 5.180 | 5.100 | 5.110 | 5.110 | 61,708,719 |
| 2023-12-13 | 5.230 | 5.230 | 5.070 | 5.090 | 5.090 | 94,602,417 |
| 2023-12-12 | 5.190 | 5.240 | 5.130 | 5.230 | 5.230 | 88,005,212 |
| 2023-12-11 | 5.170 | 5.240 | 5.080 | 5.230 | 5.230 | 121,084,596 |
| 2023-12-08 | 5.270 | 5.290 | 5.200 | 5.230 | 5.230 | 79,494,937 |
| 2023-12-07 | 5.290 | 5.320 | 5.210 | 5.270 | 5.270 | 93,062,705 |
| 2023-12-06 | 5.320 | 5.340 | 5.260 | 5.310 | 5.310 | 86,655,093 |
| 2023-12-05 | 5.410 | 5.440 | 5.320 | 5.340 | 5.340 | 101,102,457 |
| 2023-12-04 | 5.600 | 5.680 | 5.450 | 5.480 | 5.480 | 156,042,486 |
| 2023-12-01 | 5.540 | 5.600 | 5.490 | 5.590 | 5.590 | 81,105,946 |
| 2023-11-30 | 5.560 | 5.600 | 5.500 | 5.540 | 5.540 | 78,514,746 |
| 2023-11-29 | 5.640 | 5.680 | 5.580 | 5.590 | 5.590 | 63,100,346 |
| 2023-11-28 | 5.610 | 5.640 | 5.540 | 5.640 | 5.640 | 72,797,069 |
| 2023-11-27 | 5.650 | 5.690 | 5.550 | 5.610 | 5.610 | 89,763,457 |
| 2023-11-24 | 5.700 | 5.730 | 5.630 | 5.660 | 5.660 | 65,830,546 |
| 2023-11-23 | 5.650 | 5.720 | 5.620 | 5.710 | 5.710 | 54,622,122 |
| 2023-11-22 | 5.810 | 5.820 | 5.680 | 5.680 | 5.680 | 120,877,328 |
| 2023-11-21 | 5.760 | 5.930 | 5.750 | 5.840 | 5.840 | 132,460,731 |
| 2023-11-20 | 5.850 | 5.850 | 5.710 | 5.760 | 5.760 | 89,099,081 |
| 2023-11-17 | 5.760 | 5.830 | 5.700 | 5.820 | 5.820 | 88,316,513 |
| 2023-11-16 | 5.860 | 5.860 | 5.740 | 5.800 | 5.800 | 86,315,935 |
| 2023-11-15 | 5.880 | 6.050 | 5.850 | 5.880 | 5.880 | 160,768,714 |
| 2023-11-14 | 5.680 | 5.850 | 5.670 | 5.810 | 5.810 | 153,941,572 |
| 2023-11-13 | 5.670 | 5.690 | 5.610 | 5.680 | 5.680 | 101,059,039 |
| 2023-11-10 | 5.740 | 5.750 | 5.640 | 5.680 | 5.680 | 90,465,755 |
| 2023-11-09 | 5.770 | 5.790 | 5.720 | 5.770 | 5.770 | 93,023,125 |
| 2023-11-08 | 5.830 | 5.830 | 5.720 | 5.760 | 5.760 | 106,483,608 |
| 2023-11-07 | 5.840 | 5.860 | 5.770 | 5.830 | 5.830 | 122,421,242 |
| 2023-11-06 | 6.070 | 6.090 | 5.850 | 5.870 | 5.870 | 170,539,500 |
| 2023-11-03 | 6.200 | 6.210 | 6.010 | 6.030 | 6.030 | 114,815,030 |
| 2023-11-02 | 6.280 | 6.360 | 6.150 | 6.170 | 6.170 | 105,316,521 |
| 2023-11-01 | 6.200 | 6.280 | 6.090 | 6.270 | 6.270 | 85,515,560 |
| 2023-10-31 | 6.120 | 6.220 | 6.120 | 6.200 | 6.200 | 76,440,396 |
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.