Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.350 | 4.540 | 4.320 | 4.530 | 4.472 | 141,330,737 |
| 2022-05-09 | 4.400 | 4.540 | 4.380 | 4.510 | 4.452 | 102,524,500 |
| 2022-05-06 | 4.540 | 4.540 | 4.430 | 4.460 | 4.403 | 157,485,776 |
| 2022-05-05 | 4.670 | 4.750 | 4.620 | 4.710 | 4.649 | 151,331,496 |
| 2022-04-29 | 4.660 | 4.780 | 4.610 | 4.760 | 4.699 | 179,647,918 |
| 2022-04-28 | 4.620 | 4.700 | 4.530 | 4.650 | 4.590 | 153,489,508 |
| 2022-04-27 | 4.360 | 4.710 | 4.310 | 4.670 | 4.610 | 241,686,459 |
| 2022-04-26 | 4.700 | 4.720 | 4.400 | 4.430 | 4.373 | 219,403,655 |
| 2022-04-25 | 5.130 | 5.140 | 4.730 | 4.730 | 4.669 | 237,782,715 |
| 2022-04-22 | 5.170 | 5.300 | 5.100 | 5.250 | 5.182 | 115,684,288 |
| 2022-04-21 | 5.410 | 5.470 | 5.250 | 5.280 | 5.212 | 151,703,803 |
| 2022-04-20 | 5.640 | 5.650 | 5.400 | 5.430 | 5.360 | 172,668,154 |
| 2022-04-19 | 5.620 | 5.740 | 5.580 | 5.690 | 5.617 | 138,980,509 |
| 2022-04-18 | 5.610 | 5.630 | 5.510 | 5.570 | 5.498 | 121,314,679 |
| 2022-04-15 | 5.910 | 5.980 | 5.700 | 5.720 | 5.646 | 155,847,177 |
| 2022-04-14 | 5.860 | 5.960 | 5.770 | 5.870 | 5.794 | 186,537,042 |
| 2022-04-13 | 5.590 | 5.940 | 5.560 | 5.820 | 5.745 | 248,184,596 |
| 2022-04-12 | 5.330 | 5.660 | 5.320 | 5.660 | 5.587 | 159,701,998 |
| 2022-04-11 | 5.650 | 5.710 | 5.400 | 5.410 | 5.340 | 189,814,256 |
| 2022-04-08 | 5.680 | 5.750 | 5.560 | 5.720 | 5.646 | 129,162,598 |
| 2022-04-07 | 5.830 | 5.860 | 5.690 | 5.700 | 5.627 | 149,062,264 |
| 2022-04-06 | 5.740 | 5.900 | 5.660 | 5.900 | 5.824 | 161,248,542 |
| 2022-04-01 | 5.760 | 5.850 | 5.680 | 5.810 | 5.735 | 135,356,528 |
| 2022-03-31 | 5.980 | 6.000 | 5.740 | 5.820 | 5.745 | 202,690,006 |
| 2022-03-30 | 5.930 | 5.980 | 5.860 | 5.970 | 5.893 | 196,458,835 |
| 2022-03-29 | 6.110 | 6.120 | 6.000 | 6.030 | 5.952 | 128,588,668 |
| 2022-03-28 | 5.890 | 6.180 | 5.810 | 6.120 | 6.041 | 197,157,231 |
| 2022-03-25 | 6.050 | 6.160 | 5.980 | 6.000 | 5.923 | 184,759,985 |
| 2022-03-24 | 6.180 | 6.240 | 6.080 | 6.140 | 6.061 | 230,905,024 |
| 2022-03-23 | 6.100 | 6.170 | 6.050 | 6.120 | 6.041 | 212,134,274 |
| 2022-03-22 | 6.200 | 6.340 | 6.110 | 6.260 | 6.179 | 248,896,966 |
| 2022-03-21 | 6.110 | 6.210 | 6.070 | 6.160 | 6.081 | 268,785,378 |
| 2022-03-18 | 5.860 | 6.020 | 5.830 | 5.980 | 5.903 | 261,385,752 |
| 2022-03-17 | 5.790 | 5.900 | 5.630 | 5.780 | 5.706 | 283,385,847 |
| 2022-03-16 | 5.500 | 5.670 | 5.320 | 5.630 | 5.558 | 278,728,170 |
| 2022-03-15 | 5.840 | 5.840 | 5.420 | 5.420 | 5.350 | 405,053,067 |
| 2022-03-14 | 6.180 | 6.300 | 6.000 | 6.020 | 5.943 | 278,427,858 |
| 2022-03-11 | 6.160 | 6.390 | 5.960 | 6.370 | 6.288 | 353,134,180 |
| 2022-03-10 | 6.200 | 6.310 | 6.050 | 6.230 | 6.150 | 307,215,955 |
| 2022-03-09 | 6.470 | 6.520 | 6.060 | 6.320 | 6.239 | 472,152,124 |
| 2022-03-08 | 6.900 | 7.000 | 6.570 | 6.710 | 6.624 | 541,151,127 |
| 2022-03-07 | 7.390 | 7.430 | 7.170 | 7.300 | 7.206 | 450,227,749 |
| 2022-03-04 | 7.210 | 7.500 | 6.950 | 7.110 | 7.018 | 539,728,943 |
| 2022-03-03 | 7.010 | 7.250 | 6.970 | 7.150 | 7.058 | 635,083,995 |
| 2022-03-02 | 6.490 | 7.000 | 6.450 | 6.910 | 6.821 | 841,971,473 |
| 2022-03-01 | 6.400 | 6.420 | 6.230 | 6.360 | 6.278 | 325,702,689 |
| 2022-02-28 | 6.460 | 6.520 | 6.300 | 6.480 | 6.397 | 357,887,440 |
| 2022-02-25 | 6.290 | 6.490 | 6.230 | 6.330 | 6.249 | 509,890,988 |
| 2022-02-24 | 6.080 | 6.530 | 6.060 | 6.260 | 6.179 | 638,787,405 |
| 2022-02-23 | 6.150 | 6.210 | 6.080 | 6.150 | 6.071 | 243,530,613 |
| 2022-02-22 | 6.210 | 6.270 | 6.070 | 6.270 | 6.189 | 276,026,114 |
| 2022-02-21 | 6.200 | 6.210 | 6.100 | 6.160 | 6.081 | 166,341,485 |
| 2022-02-18 | 6.110 | 6.340 | 6.080 | 6.260 | 6.179 | 243,859,362 |
| 2022-02-17 | 6.090 | 6.240 | 6.080 | 6.170 | 6.091 | 282,292,548 |
| 2022-02-16 | 5.980 | 6.070 | 5.950 | 6.030 | 5.952 | 168,926,306 |
| 2022-02-15 | 6.090 | 6.130 | 5.910 | 6.020 | 5.943 | 186,994,649 |
| 2022-02-14 | 6.170 | 6.220 | 6.010 | 6.060 | 5.982 | 213,982,094 |
| 2022-02-11 | 6.130 | 6.350 | 6.100 | 6.150 | 6.071 | 300,837,715 |
| 2022-02-10 | 6.280 | 6.380 | 6.160 | 6.260 | 6.179 | 410,583,553 |
| 2022-02-09 | 6.130 | 6.230 | 6.040 | 6.150 | 6.071 | 422,193,165 |
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.