Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 6.070 | 6.280 | 6.030 | 6.210 | 6.173 | 157,191,809 |
| 2023-07-27 | 6.110 | 6.230 | 6.060 | 6.110 | 6.074 | 125,059,118 |
| 2023-07-26 | 6.120 | 6.200 | 6.040 | 6.110 | 6.074 | 116,701,557 |
| 2023-07-25 | 5.860 | 6.190 | 5.860 | 6.090 | 6.054 | 267,747,449 |
| 2023-07-24 | 5.840 | 5.840 | 5.730 | 5.760 | 5.726 | 90,906,181 |
| 2023-07-21 | 5.860 | 5.900 | 5.810 | 5.860 | 5.825 | 77,339,524 |
| 2023-07-20 | 5.800 | 5.980 | 5.790 | 5.860 | 5.825 | 154,519,496 |
| 2023-07-19 | 5.770 | 5.820 | 5.730 | 5.800 | 5.765 | 77,595,046 |
| 2023-07-18 | 5.760 | 5.850 | 5.720 | 5.800 | 5.765 | 89,491,295 |
| 2023-07-17 | 5.810 | 5.840 | 5.700 | 5.740 | 5.706 | 113,243,627 |
| 2023-07-14 | 5.950 | 6.080 | 5.870 | 5.890 | 5.855 | 205,903,554 |
| 2023-07-13 | 5.750 | 5.910 | 5.750 | 5.900 | 5.865 | 202,021,393 |
| 2023-07-12 | 5.720 | 5.800 | 5.690 | 5.740 | 5.706 | 164,783,460 |
| 2023-07-11 | 5.830 | 5.850 | 5.680 | 5.750 | 5.716 | 223,579,764 |
| 2023-07-10 | 6.000 | 6.190 | 5.860 | 5.860 | 5.825 | 375,474,768 |
| 2023-07-07 | 5.660 | 6.220 | 5.660 | 6.060 | 6.024 | 544,356,084 |
| 2023-07-06 | 5.850 | 5.850 | 5.630 | 5.650 | 5.616 | 135,060,694 |
| 2023-07-05 | 5.600 | 5.830 | 5.590 | 5.780 | 5.746 | 214,223,060 |
| 2023-07-04 | 5.850 | 5.910 | 5.580 | 5.620 | 5.587 | 171,947,784 |
| 2023-07-03 | 5.490 | 5.620 | 5.490 | 5.610 | 5.577 | 88,549,026 |
| 2023-06-30 | 5.440 | 5.530 | 5.440 | 5.490 | 5.457 | 51,279,444 |
| 2023-06-29 | 5.520 | 5.520 | 5.430 | 5.460 | 5.428 | 50,479,899 |
| 2023-06-28 | 5.570 | 5.570 | 5.420 | 5.510 | 5.477 | 57,239,372 |
| 2023-06-27 | 5.360 | 5.570 | 5.330 | 5.510 | 5.477 | 84,847,808 |
| 2023-06-26 | 5.350 | 5.460 | 5.280 | 5.330 | 5.298 | 76,444,941 |
| 2023-06-21 | 5.510 | 5.560 | 5.440 | 5.450 | 5.418 | 59,209,697 |
| 2023-06-20 | 5.630 | 5.640 | 5.540 | 5.540 | 5.507 | 86,662,220 |
| 2023-06-19 | 5.800 | 5.800 | 5.580 | 5.640 | 5.606 | 153,546,122 |
| 2023-06-16 | 5.660 | 5.870 | 5.650 | 5.850 | 5.815 | 153,593,981 |
| 2023-06-15 | 5.630 | 5.680 | 5.550 | 5.650 | 5.616 | 73,195,590 |
| 2023-06-14 | 5.580 | 5.720 | 5.560 | 5.650 | 5.616 | 105,779,009 |
| 2023-06-13 | 5.570 | 5.590 | 5.470 | 5.530 | 5.497 | 81,091,534 |
| 2023-06-12 | 5.590 | 5.630 | 5.530 | 5.600 | 5.567 | 74,045,451 |
| 2023-06-09 | 5.650 | 5.710 | 5.560 | 5.580 | 5.547 | 83,838,901 |
| 2023-06-08 | 5.480 | 5.640 | 5.470 | 5.600 | 5.567 | 70,783,662 |
| 2023-06-07 | 5.530 | 5.590 | 5.470 | 5.510 | 5.477 | 50,320,648 |
| 2023-06-06 | 5.460 | 5.660 | 5.450 | 5.520 | 5.487 | 99,575,537 |
| 2023-06-05 | 5.620 | 5.640 | 5.460 | 5.490 | 5.457 | 93,211,350 |
| 2023-06-02 | 5.480 | 5.660 | 5.450 | 5.650 | 5.616 | 134,671,062 |
| 2023-06-01 | 5.440 | 5.480 | 5.370 | 5.440 | 5.408 | 98,394,898 |
| 2023-05-31 | 5.400 | 5.450 | 5.370 | 5.410 | 5.378 | 75,458,904 |
| 2023-05-30 | 5.350 | 5.490 | 5.300 | 5.460 | 5.428 | 119,087,051 |
| 2023-05-29 | 5.290 | 5.440 | 5.240 | 5.370 | 5.338 | 118,129,632 |
| 2023-05-26 | 5.190 | 5.280 | 5.130 | 5.260 | 5.229 | 69,457,540 |
| 2023-05-25 | 5.280 | 5.310 | 5.130 | 5.200 | 5.169 | 102,558,428 |
| 2023-05-24 | 5.390 | 5.420 | 5.280 | 5.280 | 5.249 | 92,661,582 |
| 2023-05-23 | 5.580 | 5.620 | 5.410 | 5.420 | 5.388 | 113,574,484 |
| 2023-05-22 | 5.570 | 5.640 | 5.500 | 5.610 | 5.577 | 63,768,190 |
| 2023-05-19 | 5.650 | 5.690 | 5.540 | 5.590 | 5.557 | 56,668,773 |
| 2023-05-18 | 5.710 | 5.770 | 5.660 | 5.680 | 5.646 | 67,542,264 |
| 2023-05-17 | 5.680 | 5.720 | 5.590 | 5.650 | 5.616 | 95,657,060 |
| 2023-05-16 | 5.780 | 5.840 | 5.660 | 5.690 | 5.656 | 93,975,623 |
| 2023-05-15 | 5.860 | 5.900 | 5.590 | 5.770 | 5.736 | 166,412,030 |
| 2023-05-12 | 6.000 | 6.000 | 5.740 | 5.790 | 5.756 | 185,304,453 |
| 2023-05-11 | 6.260 | 6.280 | 6.040 | 6.060 | 6.024 | 153,493,491 |
| 2023-05-10 | 6.310 | 6.390 | 6.230 | 6.290 | 6.253 | 86,923,636 |
| 2023-05-09 | 6.580 | 6.590 | 6.350 | 6.350 | 6.312 | 145,551,292 |
| 2023-05-08 | 6.320 | 6.600 | 6.310 | 6.530 | 6.491 | 164,344,773 |
| 2023-05-05 | 6.370 | 6.410 | 6.230 | 6.320 | 6.282 | 108,685,471 |
| 2023-05-04 | 6.330 | 6.530 | 6.250 | 6.410 | 6.372 | 151,202,428 |
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.