Aluminum Corp of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.050	6.210	6.030	6.140	6.140	84,838,871
2023-10-27	5.960	6.150	5.950	6.040	6.040	88,195,501
2023-10-26	5.880	6.010	5.800	6.000	6.000	85,414,902
2023-10-25	5.900	6.100	5.860	5.900	5.900	125,226,660
2023-10-24	5.670	5.760	5.670	5.740	5.740	67,787,439
2023-10-23	5.890	5.890	5.620	5.690	5.690	92,499,088
2023-10-20	5.950	6.000	5.900	5.910	5.910	61,170,258
2023-10-19	6.030	6.050	5.930	5.950	5.950	62,469,766
2023-10-18	6.050	6.120	6.030	6.040	6.040	66,166,035
2023-10-17	6.070	6.080	5.990	6.040	6.040	71,241,814
2023-10-16	6.130	6.170	6.040	6.060	6.060	51,887,330
2023-10-13	6.250	6.260	6.090	6.110	6.110	82,669,153
2023-10-12	6.230	6.310	6.220	6.300	6.300	69,135,151
2023-10-11	6.320	6.350	6.150	6.210	6.210	82,953,000
2023-10-10	6.320	6.350	6.250	6.270	6.270	46,889,633
2023-10-09	6.240	6.340	6.140	6.310	6.310	74,126,521
2023-09-28	6.320	6.380	6.260	6.280	6.280	64,509,167
2023-09-27	6.350	6.390	6.270	6.300	6.300	71,873,831
2023-09-26	6.370	6.460	6.360	6.360	6.360	55,983,831
2023-09-25	6.470	6.540	6.370	6.380	6.380	58,792,640
2023-09-22	6.450	6.530	6.330	6.470	6.470	102,054,079
2023-09-21	6.590	6.620	6.460	6.490	6.490	74,713,393
2023-09-20	6.580	6.650	6.550	6.560	6.560	53,436,622
2023-09-19	6.570	6.650	6.550	6.610	6.610	69,217,724
2023-09-18	6.640	6.660	6.510	6.580	6.580	89,948,617
2023-09-15	6.740	6.850	6.640	6.680	6.680	163,150,856
2023-09-14	6.590	6.710	6.570	6.670	6.670	107,560,606
2023-09-13	6.540	6.680	6.500	6.600	6.600	84,619,270
2023-09-12	6.700	6.730	6.550	6.560	6.560	73,170,142
2023-09-11	6.630	6.710	6.600	6.660	6.660	97,719,819
2023-09-08	6.700	6.720	6.510	6.570	6.570	97,101,391
2023-09-07	6.730	6.870	6.650	6.700	6.700	126,972,820
2023-09-06	6.740	6.790	6.600	6.770	6.770	118,367,850
2023-09-05	6.750	6.780	6.660	6.750	6.750	166,642,634
2023-09-04	6.350	6.840	6.330	6.820	6.820	335,268,521
2023-09-01	5.950	6.360	5.930	6.310	6.310	264,599,930
2023-08-31	5.900	6.020	5.870	5.920	5.920	107,405,157
2023-08-30	5.940	6.050	5.850	5.890	5.890	110,551,989
2023-08-29	5.910	5.960	5.840	5.940	5.940	129,784,403
2023-08-28	6.220	6.220	5.910	5.940	5.940	106,478,315
2023-08-25	5.910	5.920	5.790	5.820	5.820	80,422,055
2023-08-24	5.850	6.040	5.840	5.940	5.940	116,716,101
2023-08-23	5.930	5.980	5.800	5.820	5.820	92,993,382
2023-08-22	5.870	5.980	5.860	5.970	5.970	86,771,093
2023-08-21	5.890	5.990	5.860	5.860	5.860	52,825,308
2023-08-18	6.030	6.070	5.920	5.920	5.920	72,355,494
2023-08-17	5.960	6.060	5.890	6.040	6.004	80,302,138
2023-08-16	6.050	6.090	5.980	5.990	5.954	64,853,259
2023-08-15	6.110	6.160	6.000	6.070	6.034	67,476,840
2023-08-14	6.000	6.180	5.970	6.120	6.084	92,717,441
2023-08-11	6.310	6.330	6.130	6.140	6.103	98,130,510
2023-08-10	6.350	6.370	6.300	6.310	6.272	56,782,553
2023-08-09	6.390	6.390	6.240	6.310	6.272	89,178,717
2023-08-08	6.280	6.440	6.280	6.390	6.352	80,638,267
2023-08-07	6.290	6.350	6.260	6.320	6.282	81,062,410
2023-08-04	6.400	6.460	6.290	6.310	6.272	110,244,673
2023-08-03	6.340	6.370	6.240	6.330	6.292	83,972,695
2023-08-02	6.290	6.400	6.240	6.370	6.332	117,933,486
2023-08-01	6.400	6.500	6.280	6.330	6.292	160,503,315
2023-07-31	6.270	6.490	6.270	6.370	6.332	148,436,183

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.