Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.520 | 5.530 | 5.470 | 5.490 | 5.457 | 121,273,168 |
| 2023-02-01 | 5.340 | 5.640 | 5.320 | 5.540 | 5.507 | 232,856,636 |
| 2023-01-31 | 5.240 | 5.350 | 5.190 | 5.290 | 5.259 | 114,165,897 |
| 2023-01-30 | 5.290 | 5.320 | 5.180 | 5.260 | 5.229 | 167,731,544 |
| 2023-01-20 | 5.040 | 5.220 | 5.010 | 5.200 | 5.169 | 176,522,209 |
| 2023-01-19 | 4.990 | 5.030 | 4.970 | 5.030 | 5.000 | 70,424,422 |
| 2023-01-18 | 4.900 | 5.070 | 4.890 | 5.010 | 4.980 | 138,751,687 |
| 2023-01-17 | 4.910 | 4.910 | 4.840 | 4.890 | 4.861 | 70,285,591 |
| 2023-01-16 | 4.910 | 4.960 | 4.850 | 4.920 | 4.891 | 108,832,829 |
| 2023-01-13 | 4.820 | 4.890 | 4.810 | 4.870 | 4.841 | 109,636,057 |
| 2023-01-12 | 4.820 | 4.840 | 4.760 | 4.790 | 4.762 | 75,718,640 |
| 2023-01-11 | 4.800 | 4.850 | 4.780 | 4.790 | 4.762 | 111,940,609 |
| 2023-01-10 | 4.690 | 4.850 | 4.670 | 4.770 | 4.742 | 153,530,929 |
| 2023-01-09 | 4.520 | 4.760 | 4.520 | 4.690 | 4.662 | 162,783,795 |
| 2023-01-06 | 4.470 | 4.550 | 4.460 | 4.500 | 4.473 | 65,085,878 |
| 2023-01-05 | 4.460 | 4.510 | 4.450 | 4.480 | 4.453 | 62,669,566 |
| 2023-01-04 | 4.510 | 4.530 | 4.430 | 4.450 | 4.424 | 71,682,106 |
| 2023-01-03 | 4.480 | 4.550 | 4.400 | 4.540 | 4.513 | 81,173,834 |
| 2022-12-30 | 4.520 | 4.530 | 4.460 | 4.470 | 4.443 | 41,828,933 |
| 2022-12-29 | 4.590 | 4.600 | 4.460 | 4.460 | 4.433 | 69,057,943 |
| 2022-12-28 | 4.590 | 4.700 | 4.560 | 4.600 | 4.573 | 76,221,116 |
| 2022-12-27 | 4.490 | 4.620 | 4.490 | 4.610 | 4.583 | 73,441,367 |
| 2022-12-26 | 4.500 | 4.510 | 4.430 | 4.480 | 4.453 | 51,452,004 |
| 2022-12-23 | 4.450 | 4.510 | 4.400 | 4.500 | 4.473 | 44,471,661 |
| 2022-12-22 | 4.590 | 4.670 | 4.470 | 4.490 | 4.463 | 83,063,480 |
| 2022-12-21 | 4.600 | 4.620 | 4.520 | 4.530 | 4.503 | 62,042,912 |
| 2022-12-20 | 4.580 | 4.650 | 4.540 | 4.580 | 4.553 | 68,229,766 |
| 2022-12-19 | 4.750 | 4.760 | 4.580 | 4.600 | 4.573 | 104,229,728 |
| 2022-12-16 | 4.670 | 4.790 | 4.660 | 4.740 | 4.712 | 76,017,090 |
| 2022-12-15 | 4.720 | 4.740 | 4.640 | 4.730 | 4.702 | 93,593,244 |
| 2022-12-14 | 4.720 | 4.820 | 4.720 | 4.770 | 4.742 | 86,982,415 |
| 2022-12-13 | 4.720 | 4.780 | 4.680 | 4.720 | 4.692 | 107,018,586 |
| 2022-12-12 | 4.840 | 4.850 | 4.700 | 4.730 | 4.702 | 163,791,085 |
| 2022-12-09 | 4.760 | 4.940 | 4.760 | 4.910 | 4.881 | 206,022,656 |
| 2022-12-08 | 4.760 | 4.810 | 4.720 | 4.790 | 4.762 | 126,046,527 |
| 2022-12-07 | 4.850 | 4.880 | 4.750 | 4.800 | 4.771 | 232,591,244 |
| 2022-12-06 | 4.800 | 4.970 | 4.750 | 4.930 | 4.901 | 381,721,887 |
| 2022-12-05 | 4.500 | 4.880 | 4.480 | 4.880 | 4.851 | 443,593,750 |
| 2022-12-02 | 4.480 | 4.500 | 4.410 | 4.440 | 4.414 | 89,449,360 |
| 2022-12-01 | 4.580 | 4.590 | 4.480 | 4.500 | 4.473 | 115,892,236 |
| 2022-11-30 | 4.500 | 4.540 | 4.460 | 4.470 | 4.443 | 105,262,607 |
| 2022-11-29 | 4.410 | 4.560 | 4.400 | 4.540 | 4.513 | 182,725,595 |
| 2022-11-28 | 4.410 | 4.440 | 4.290 | 4.420 | 4.394 | 107,662,597 |
| 2022-11-25 | 4.420 | 4.500 | 4.360 | 4.470 | 4.443 | 119,269,069 |
| 2022-11-24 | 4.430 | 4.470 | 4.360 | 4.420 | 4.394 | 112,260,425 |
| 2022-11-23 | 4.350 | 4.480 | 4.330 | 4.380 | 4.354 | 149,121,031 |
| 2022-11-22 | 4.260 | 4.490 | 4.250 | 4.340 | 4.314 | 154,615,805 |
| 2022-11-21 | 4.260 | 4.280 | 4.210 | 4.260 | 4.235 | 68,232,774 |
| 2022-11-18 | 4.350 | 4.360 | 4.300 | 4.300 | 4.274 | 71,196,656 |
| 2022-11-17 | 4.380 | 4.400 | 4.300 | 4.360 | 4.334 | 95,550,157 |
| 2022-11-16 | 4.390 | 4.420 | 4.360 | 4.410 | 4.384 | 92,396,632 |
| 2022-11-15 | 4.300 | 4.390 | 4.280 | 4.390 | 4.364 | 93,227,794 |
| 2022-11-14 | 4.420 | 4.440 | 4.310 | 4.330 | 4.304 | 122,589,444 |
| 2022-11-11 | 4.350 | 4.380 | 4.290 | 4.340 | 4.314 | 175,229,254 |
| 2022-11-10 | 4.210 | 4.250 | 4.170 | 4.230 | 4.205 | 72,938,969 |
| 2022-11-09 | 4.280 | 4.340 | 4.240 | 4.250 | 4.225 | 121,698,995 |
| 2022-11-08 | 4.240 | 4.280 | 4.200 | 4.250 | 4.225 | 122,495,928 |
| 2022-11-07 | 4.180 | 4.290 | 4.160 | 4.240 | 4.215 | 181,348,567 |
| 2022-11-04 | 4.000 | 4.140 | 4.000 | 4.120 | 4.095 | 134,707,532 |
| 2022-11-03 | 3.980 | 4.070 | 3.960 | 4.010 | 3.986 | 86,140,144 |
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.