Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6.170 | 6.500 | 6.170 | 6.390 | 6.352 | 137,825,240 |
| 2023-04-27 | 6.250 | 6.290 | 6.120 | 6.200 | 6.163 | 74,837,591 |
| 2023-04-26 | 6.150 | 6.380 | 6.060 | 6.260 | 6.223 | 148,544,728 |
| 2023-04-25 | 6.220 | 6.240 | 6.070 | 6.160 | 6.123 | 110,242,612 |
| 2023-04-24 | 6.340 | 6.350 | 6.130 | 6.160 | 6.123 | 138,434,158 |
| 2023-04-21 | 6.530 | 6.540 | 6.330 | 6.340 | 6.302 | 102,376,923 |
| 2023-04-20 | 6.560 | 6.590 | 6.380 | 6.550 | 6.511 | 148,148,097 |
| 2023-04-19 | 6.530 | 6.760 | 6.520 | 6.600 | 6.561 | 137,942,431 |
| 2023-04-18 | 6.640 | 6.650 | 6.430 | 6.540 | 6.501 | 134,382,586 |
| 2023-04-17 | 6.320 | 6.640 | 6.280 | 6.630 | 6.591 | 200,023,552 |
| 2023-04-14 | 6.280 | 6.410 | 6.240 | 6.360 | 6.322 | 139,803,918 |
| 2023-04-13 | 6.180 | 6.340 | 6.150 | 6.190 | 6.153 | 167,945,692 |
| 2023-04-12 | 6.010 | 6.250 | 6.010 | 6.200 | 6.163 | 163,286,883 |
| 2023-04-11 | 5.900 | 6.020 | 5.860 | 6.000 | 5.964 | 155,478,777 |
| 2023-04-10 | 5.700 | 6.020 | 5.700 | 5.910 | 5.875 | 161,499,326 |
| 2023-04-07 | 5.700 | 5.810 | 5.650 | 5.720 | 5.686 | 100,610,156 |
| 2023-04-06 | 5.600 | 5.750 | 5.590 | 5.700 | 5.666 | 96,859,251 |
| 2023-04-04 | 5.490 | 5.720 | 5.450 | 5.640 | 5.606 | 137,295,257 |
| 2023-04-03 | 5.480 | 5.550 | 5.450 | 5.510 | 5.477 | 58,809,972 |
| 2023-03-31 | 5.380 | 5.550 | 5.360 | 5.520 | 5.487 | 96,139,250 |
| 2023-03-30 | 5.380 | 5.400 | 5.260 | 5.390 | 5.358 | 65,660,719 |
| 2023-03-29 | 5.450 | 5.460 | 5.330 | 5.360 | 5.328 | 63,982,144 |
| 2023-03-28 | 5.460 | 5.550 | 5.390 | 5.400 | 5.368 | 72,034,045 |
| 2023-03-27 | 5.580 | 5.590 | 5.450 | 5.460 | 5.428 | 81,137,560 |
| 2023-03-24 | 5.620 | 5.680 | 5.520 | 5.620 | 5.587 | 103,245,022 |
| 2023-03-23 | 5.350 | 5.700 | 5.310 | 5.650 | 5.616 | 197,094,253 |
| 2023-03-22 | 5.500 | 5.520 | 5.300 | 5.360 | 5.328 | 146,434,852 |
| 2023-03-21 | 5.560 | 5.600 | 5.510 | 5.540 | 5.507 | 56,205,700 |
| 2023-03-20 | 5.550 | 5.680 | 5.550 | 5.560 | 5.527 | 93,640,515 |
| 2023-03-17 | 5.400 | 5.610 | 5.400 | 5.540 | 5.507 | 119,693,436 |
| 2023-03-16 | 5.620 | 5.630 | 5.370 | 5.380 | 5.348 | 175,034,784 |
| 2023-03-15 | 5.650 | 5.770 | 5.520 | 5.720 | 5.686 | 107,262,118 |
| 2023-03-14 | 5.580 | 5.800 | 5.570 | 5.620 | 5.587 | 124,712,566 |
| 2023-03-13 | 5.440 | 5.610 | 5.440 | 5.590 | 5.557 | 107,473,778 |
| 2023-03-10 | 5.530 | 5.540 | 5.420 | 5.460 | 5.428 | 90,663,908 |
| 2023-03-09 | 5.690 | 5.690 | 5.510 | 5.590 | 5.557 | 81,336,647 |
| 2023-03-08 | 5.650 | 5.680 | 5.600 | 5.650 | 5.616 | 92,726,919 |
| 2023-03-07 | 5.690 | 5.850 | 5.640 | 5.720 | 5.686 | 158,924,258 |
| 2023-03-06 | 5.730 | 5.880 | 5.600 | 5.690 | 5.656 | 131,813,200 |
| 2023-03-03 | 5.650 | 5.760 | 5.630 | 5.720 | 5.686 | 85,697,116 |
| 2023-03-02 | 5.680 | 5.760 | 5.620 | 5.700 | 5.666 | 102,637,444 |
| 2023-03-01 | 5.520 | 5.680 | 5.510 | 5.680 | 5.646 | 110,597,071 |
| 2023-02-28 | 5.490 | 5.540 | 5.430 | 5.530 | 5.497 | 84,311,785 |
| 2023-02-27 | 5.460 | 5.510 | 5.420 | 5.450 | 5.418 | 71,311,812 |
| 2023-02-24 | 5.560 | 5.580 | 5.460 | 5.490 | 5.457 | 88,344,165 |
| 2023-02-23 | 5.640 | 5.680 | 5.530 | 5.600 | 5.567 | 82,113,847 |
| 2023-02-22 | 5.670 | 5.740 | 5.630 | 5.650 | 5.616 | 89,214,733 |
| 2023-02-21 | 5.680 | 5.810 | 5.650 | 5.740 | 5.706 | 151,786,191 |
| 2023-02-20 | 5.450 | 5.770 | 5.440 | 5.680 | 5.646 | 232,068,926 |
| 2023-02-17 | 5.310 | 5.460 | 5.290 | 5.340 | 5.308 | 103,833,914 |
| 2023-02-16 | 5.480 | 5.490 | 5.230 | 5.280 | 5.249 | 126,505,707 |
| 2023-02-15 | 5.420 | 5.560 | 5.410 | 5.490 | 5.457 | 119,937,206 |
| 2023-02-14 | 5.340 | 5.530 | 5.340 | 5.440 | 5.408 | 121,625,195 |
| 2023-02-13 | 5.250 | 5.350 | 5.220 | 5.320 | 5.288 | 71,213,174 |
| 2023-02-10 | 5.330 | 5.330 | 5.240 | 5.270 | 5.239 | 70,340,300 |
| 2023-02-09 | 5.290 | 5.360 | 5.240 | 5.330 | 5.298 | 57,494,233 |
| 2023-02-08 | 5.400 | 5.410 | 5.290 | 5.310 | 5.278 | 66,199,107 |
| 2023-02-07 | 5.360 | 5.390 | 5.310 | 5.380 | 5.348 | 78,196,365 |
| 2023-02-06 | 5.290 | 5.360 | 5.210 | 5.300 | 5.268 | 104,836,072 |
| 2023-02-03 | 5.450 | 5.450 | 5.300 | 5.350 | 5.318 | 138,976,954 |
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.