Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.950 | 4.040 | 3.930 | 4.010 | 3.986 | 76,884,286 |
| 2022-11-01 | 3.870 | 3.970 | 3.860 | 3.970 | 3.946 | 77,388,392 |
| 2022-10-31 | 3.880 | 3.920 | 3.850 | 3.860 | 3.837 | 92,600,022 |
| 2022-10-28 | 4.040 | 4.040 | 3.920 | 3.920 | 3.897 | 127,367,537 |
| 2022-10-27 | 4.080 | 4.110 | 4.060 | 4.070 | 4.046 | 80,483,015 |
| 2022-10-26 | 4.010 | 4.100 | 4.000 | 4.070 | 4.046 | 93,585,793 |
| 2022-10-25 | 4.050 | 4.090 | 3.990 | 4.070 | 4.046 | 81,610,676 |
| 2022-10-24 | 4.130 | 4.170 | 4.040 | 4.060 | 4.036 | 79,444,655 |
| 2022-10-21 | 4.130 | 4.170 | 4.100 | 4.120 | 4.095 | 60,785,863 |
| 2022-10-20 | 4.110 | 4.150 | 4.070 | 4.110 | 4.086 | 65,181,257 |
| 2022-10-19 | 4.170 | 4.200 | 4.130 | 4.130 | 4.105 | 66,922,177 |
| 2022-10-18 | 4.230 | 4.240 | 4.170 | 4.180 | 4.155 | 83,930,190 |
| 2022-10-17 | 4.200 | 4.240 | 4.150 | 4.220 | 4.195 | 122,884,972 |
| 2022-10-14 | 4.240 | 4.270 | 4.190 | 4.250 | 4.225 | 118,544,901 |
| 2022-10-13 | 4.220 | 4.260 | 4.180 | 4.200 | 4.175 | 132,794,040 |
| 2022-10-12 | 4.110 | 4.170 | 4.040 | 4.170 | 4.145 | 116,004,296 |
| 2022-10-11 | 4.110 | 4.140 | 4.050 | 4.110 | 4.086 | 69,183,766 |
| 2022-10-10 | 4.120 | 4.190 | 4.070 | 4.080 | 4.056 | 94,811,406 |
| 2022-09-30 | 4.050 | 4.150 | 4.040 | 4.130 | 4.105 | 110,054,651 |
| 2022-09-29 | 4.060 | 4.100 | 4.020 | 4.040 | 4.016 | 89,395,114 |
| 2022-09-28 | 4.120 | 4.140 | 4.010 | 4.020 | 3.996 | 129,185,425 |
| 2022-09-27 | 4.130 | 4.190 | 4.050 | 4.170 | 4.145 | 126,043,159 |
| 2022-09-26 | 4.330 | 4.330 | 4.120 | 4.130 | 4.105 | 228,630,302 |
| 2022-09-23 | 4.470 | 4.510 | 4.380 | 4.400 | 4.374 | 109,760,207 |
| 2022-09-22 | 4.470 | 4.530 | 4.450 | 4.470 | 4.443 | 84,270,536 |
| 2022-09-21 | 4.440 | 4.540 | 4.360 | 4.520 | 4.493 | 139,078,073 |
| 2022-09-20 | 4.480 | 4.520 | 4.450 | 4.470 | 4.443 | 115,220,708 |
| 2022-09-19 | 4.480 | 4.540 | 4.420 | 4.450 | 4.424 | 145,093,211 |
| 2022-09-16 | 4.750 | 4.760 | 4.480 | 4.490 | 4.463 | 237,260,372 |
| 2022-09-15 | 4.860 | 4.880 | 4.690 | 4.740 | 4.712 | 156,515,262 |
| 2022-09-14 | 4.860 | 4.940 | 4.820 | 4.840 | 4.811 | 144,238,887 |
| 2022-09-13 | 5.070 | 5.090 | 4.920 | 4.950 | 4.921 | 233,079,383 |
| 2022-09-09 | 4.930 | 5.070 | 4.900 | 5.010 | 4.980 | 313,783,817 |
| 2022-09-08 | 4.900 | 4.950 | 4.770 | 4.880 | 4.851 | 299,344,964 |
| 2022-09-07 | 4.550 | 4.990 | 4.530 | 4.930 | 4.901 | 578,380,659 |
| 2022-09-06 | 4.490 | 4.580 | 4.480 | 4.570 | 4.543 | 102,599,377 |
| 2022-09-05 | 4.440 | 4.490 | 4.430 | 4.490 | 4.463 | 71,539,512 |
| 2022-09-02 | 4.470 | 4.490 | 4.430 | 4.450 | 4.424 | 76,625,110 |
| 2022-09-01 | 4.490 | 4.530 | 4.460 | 4.480 | 4.453 | 99,657,936 |
| 2022-08-31 | 4.570 | 4.590 | 4.470 | 4.510 | 4.483 | 138,823,806 |
| 2022-08-30 | 4.680 | 4.700 | 4.590 | 4.620 | 4.593 | 110,313,390 |
| 2022-08-29 | 4.620 | 4.720 | 4.580 | 4.700 | 4.672 | 135,506,098 |
| 2022-08-26 | 4.760 | 4.770 | 4.670 | 4.700 | 4.672 | 181,191,924 |
| 2022-08-25 | 4.620 | 4.790 | 4.560 | 4.770 | 4.742 | 333,668,549 |
| 2022-08-24 | 4.690 | 4.750 | 4.600 | 4.610 | 4.583 | 220,083,626 |
| 2022-08-23 | 4.600 | 4.640 | 4.560 | 4.610 | 4.583 | 90,877,018 |
| 2022-08-22 | 4.470 | 4.640 | 4.430 | 4.630 | 4.602 | 163,089,373 |
| 2022-08-19 | 4.540 | 4.550 | 4.470 | 4.490 | 4.463 | 89,315,717 |
| 2022-08-18 | 4.640 | 4.660 | 4.560 | 4.570 | 4.511 | 102,462,683 |
| 2022-08-17 | 4.590 | 4.660 | 4.540 | 4.650 | 4.590 | 132,462,068 |
| 2022-08-16 | 4.590 | 4.610 | 4.560 | 4.570 | 4.511 | 94,839,022 |
| 2022-08-15 | 4.610 | 4.640 | 4.560 | 4.610 | 4.551 | 113,966,803 |
| 2022-08-12 | 4.580 | 4.690 | 4.570 | 4.660 | 4.600 | 148,121,410 |
| 2022-08-11 | 4.580 | 4.610 | 4.550 | 4.590 | 4.531 | 104,409,847 |
| 2022-08-10 | 4.500 | 4.640 | 4.490 | 4.560 | 4.501 | 137,490,723 |
| 2022-08-09 | 4.490 | 4.520 | 4.470 | 4.510 | 4.452 | 80,527,166 |
| 2022-08-08 | 4.460 | 4.520 | 4.440 | 4.500 | 4.442 | 72,050,177 |
| 2022-08-05 | 4.400 | 4.500 | 4.400 | 4.490 | 4.432 | 93,122,517 |
| 2022-08-04 | 4.370 | 4.410 | 4.350 | 4.400 | 4.343 | 78,688,312 |
| 2022-08-03 | 4.400 | 4.480 | 4.350 | 4.380 | 4.324 | 111,901,516 |
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.