Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.400 | 4.480 | 4.350 | 4.380 | 4.324 | 111,901,516 |
| 2022-08-02 | 4.570 | 4.570 | 4.370 | 4.420 | 4.363 | 173,585,547 |
| 2022-08-01 | 4.630 | 4.650 | 4.590 | 4.630 | 4.570 | 100,100,680 |
| 2022-07-29 | 4.650 | 4.720 | 4.610 | 4.670 | 4.610 | 151,523,691 |
| 2022-07-28 | 4.650 | 4.660 | 4.610 | 4.630 | 4.570 | 81,638,663 |
| 2022-07-27 | 4.600 | 4.620 | 4.580 | 4.590 | 4.531 | 64,448,477 |
| 2022-07-26 | 4.610 | 4.630 | 4.540 | 4.620 | 4.561 | 86,368,482 |
| 2022-07-25 | 4.750 | 4.780 | 4.580 | 4.610 | 4.551 | 203,024,804 |
| 2022-07-22 | 4.530 | 4.570 | 4.470 | 4.530 | 4.472 | 87,373,332 |
| 2022-07-21 | 4.580 | 4.590 | 4.530 | 4.530 | 4.472 | 95,477,532 |
| 2022-07-20 | 4.650 | 4.650 | 4.580 | 4.610 | 4.551 | 82,596,831 |
| 2022-07-19 | 4.650 | 4.720 | 4.600 | 4.650 | 4.590 | 137,278,708 |
| 2022-07-18 | 4.430 | 4.650 | 4.430 | 4.630 | 4.570 | 196,320,139 |
| 2022-07-15 | 4.470 | 4.480 | 4.380 | 4.380 | 4.324 | 113,178,151 |
| 2022-07-14 | 4.540 | 4.540 | 4.500 | 4.500 | 4.442 | 71,600,478 |
| 2022-07-13 | 4.530 | 4.550 | 4.480 | 4.540 | 4.482 | 99,344,146 |
| 2022-07-12 | 4.530 | 4.620 | 4.530 | 4.560 | 4.501 | 86,966,586 |
| 2022-07-11 | 4.640 | 4.640 | 4.530 | 4.570 | 4.511 | 126,474,063 |
| 2022-07-08 | 4.710 | 4.750 | 4.650 | 4.670 | 4.610 | 98,126,440 |
| 2022-07-07 | 4.610 | 4.720 | 4.610 | 4.670 | 4.610 | 110,572,621 |
| 2022-07-06 | 4.720 | 4.730 | 4.600 | 4.630 | 4.570 | 212,180,732 |
| 2022-07-05 | 4.710 | 4.880 | 4.700 | 4.800 | 4.738 | 237,394,129 |
| 2022-07-04 | 4.700 | 4.730 | 4.680 | 4.720 | 4.659 | 103,995,312 |
| 2022-07-01 | 4.710 | 4.760 | 4.670 | 4.740 | 4.679 | 113,219,382 |
| 2022-06-30 | 4.730 | 4.780 | 4.720 | 4.750 | 4.689 | 148,137,132 |
| 2022-06-29 | 4.950 | 4.990 | 4.750 | 4.760 | 4.699 | 324,287,084 |
| 2022-06-28 | 4.810 | 4.950 | 4.800 | 4.950 | 4.886 | 285,856,704 |
| 2022-06-27 | 4.750 | 4.860 | 4.730 | 4.800 | 4.738 | 196,704,591 |
| 2022-06-24 | 4.740 | 4.750 | 4.680 | 4.740 | 4.679 | 159,601,996 |
| 2022-06-23 | 4.690 | 4.770 | 4.610 | 4.760 | 4.699 | 221,244,478 |
| 2022-06-22 | 4.780 | 4.820 | 4.690 | 4.700 | 4.640 | 173,975,979 |
| 2022-06-21 | 4.850 | 4.870 | 4.740 | 4.770 | 4.709 | 207,410,139 |
| 2022-06-20 | 4.980 | 4.990 | 4.840 | 4.860 | 4.797 | 262,653,684 |
| 2022-06-17 | 4.940 | 5.020 | 4.900 | 4.990 | 4.926 | 226,914,949 |
| 2022-06-16 | 5.120 | 5.190 | 5.010 | 5.030 | 4.965 | 248,663,713 |
| 2022-06-15 | 4.940 | 5.150 | 4.920 | 5.060 | 4.995 | 344,973,071 |
| 2022-06-14 | 5.020 | 5.050 | 4.720 | 4.970 | 4.906 | 373,898,128 |
| 2022-06-13 | 5.080 | 5.180 | 5.020 | 5.080 | 5.015 | 231,602,778 |
| 2022-06-10 | 4.980 | 5.180 | 4.950 | 5.150 | 5.084 | 265,146,587 |
| 2022-06-09 | 5.170 | 5.190 | 5.030 | 5.070 | 5.005 | 207,816,836 |
| 2022-06-08 | 5.090 | 5.210 | 5.020 | 5.200 | 5.133 | 314,602,271 |
| 2022-06-07 | 5.080 | 5.120 | 5.020 | 5.050 | 4.985 | 188,200,038 |
| 2022-06-06 | 5.040 | 5.150 | 5.030 | 5.120 | 5.054 | 239,726,348 |
| 2022-06-02 | 4.980 | 5.060 | 4.950 | 5.040 | 4.975 | 157,765,886 |
| 2022-06-01 | 5.050 | 5.060 | 4.970 | 5.020 | 4.955 | 185,412,252 |
| 2022-05-31 | 5.050 | 5.270 | 4.970 | 5.150 | 5.084 | 184,589,111 |
| 2022-05-30 | 5.030 | 5.080 | 4.940 | 5.060 | 4.995 | 121,287,849 |
| 2022-05-27 | 5.060 | 5.110 | 4.960 | 5.020 | 4.955 | 128,059,035 |
| 2022-05-26 | 5.000 | 5.100 | 4.860 | 5.020 | 4.955 | 172,714,714 |
| 2022-05-25 | 4.920 | 5.010 | 4.900 | 4.970 | 4.906 | 161,442,611 |
| 2022-05-24 | 5.150 | 5.220 | 4.930 | 4.930 | 4.867 | 250,402,984 |
| 2022-05-23 | 5.180 | 5.370 | 5.050 | 5.240 | 5.173 | 398,579,183 |
| 2022-05-20 | 4.700 | 5.070 | 4.680 | 5.070 | 5.005 | 358,185,401 |
| 2022-05-19 | 4.500 | 4.610 | 4.450 | 4.610 | 4.551 | 116,713,685 |
| 2022-05-18 | 4.630 | 4.640 | 4.540 | 4.580 | 4.521 | 90,333,487 |
| 2022-05-17 | 4.570 | 4.620 | 4.530 | 4.620 | 4.561 | 107,954,211 |
| 2022-05-16 | 4.620 | 4.660 | 4.560 | 4.580 | 4.521 | 123,013,019 |
| 2022-05-13 | 4.520 | 4.560 | 4.460 | 4.560 | 4.501 | 103,986,139 |
| 2022-05-12 | 4.570 | 4.640 | 4.450 | 4.520 | 4.462 | 139,699,777 |
| 2022-05-11 | 4.520 | 4.680 | 4.510 | 4.600 | 4.541 | 169,644,379 |
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.