Aluminum Corp of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.170	9.300	8.930	9.160	9.160	403,587,224
2026-07-20	8.610	9.260	8.530	9.170	9.170	501,550,136
2026-07-17	8.620	8.700	8.330	8.440	8.440	254,089,388
2026-07-16	8.800	8.990	8.600	8.680	8.680	282,622,021
2026-07-15	8.690	9.120	8.670	8.980	8.980	479,445,327
2026-07-14	8.290	8.920	8.130	8.860	8.860	556,133,357
2026-07-13	8.200	8.300	8.070	8.110	8.110	201,194,484
2026-07-10	8.180	8.550	8.110	8.350	8.350	294,424,790
2026-07-09	8.160	8.190	7.810	8.100	8.100	257,942,930
2026-07-08	8.300	8.340	8.150	8.180	8.180	153,199,503
2026-07-07	8.400	8.480	8.220	8.260	8.260	194,167,840
2026-07-06	8.410	8.700	8.410	8.480	8.480	313,133,363
2026-07-03	8.330	8.540	8.280	8.330	8.330	321,189,294
2026-07-02	8.200	8.370	8.080	8.170	8.170	282,537,753
2026-07-01	8.130	8.350	8.000	8.200	8.200	273,922,105
2026-06-30	8.300	8.380	8.110	8.220	8.220	294,830,511
2026-06-29	8.400	8.600	8.260	8.540	8.540	245,835,307
2026-06-26	8.870	8.870	8.330	8.400	8.400	289,906,856
2026-06-25	8.880	8.920	8.710	8.800	8.800	332,909,128
2026-06-24	9.000	9.150	8.920	9.090	9.090	243,055,303
2026-06-23	9.770	9.790	9.080	9.090	9.090	390,183,372
2026-06-22	9.360	9.890	9.330	9.860	9.860	404,668,455
2026-06-18	9.870	9.990	9.310	9.380	9.380	431,358,114
2026-06-17	10.050	10.110	9.880	9.970	9.970	236,002,012
2026-06-16	10.380	10.390	10.010	10.070	10.070	412,270,433
2026-06-15	10.980	11.070	10.410	10.670	10.670	405,938,084
2026-06-12	10.470	11.040	10.350	10.800	10.800	385,974,422
2026-06-11	10.000	10.400	9.950	10.330	10.330	210,133,936
2026-06-10	9.900	10.190	9.820	10.100	10.100	198,074,011
2026-06-09	10.060	10.180	9.790	10.150	10.150	211,590,813
2026-06-08	10.140	10.310	9.900	10.020	10.020	286,548,238
2026-06-05	10.700	11.080	10.510	10.680	10.680	268,667,059
2026-06-04	11.700	11.730	10.830	10.900	10.900	539,515,591
2026-06-03	11.690	12.130	11.540	12.010	12.010	340,518,470
2026-06-02	11.430	11.880	11.370	11.810	11.810	381,918,377
2026-06-01	11.640	11.640	11.250	11.290	11.290	251,530,101
2026-05-29	11.480	11.920	11.230	11.420	11.420	385,428,073
2026-05-28	11.740	11.800	11.190	11.300	11.300	336,614,498
2026-05-27	12.140	12.470	11.780	11.840	11.840	520,674,763
2026-05-26	11.200	12.090	11.200	12.090	12.090	545,584,685
2026-05-25	11.250	11.420	10.920	10.990	10.990	191,475,517
2026-05-22	10.990	11.250	10.810	11.150	11.150	203,412,416
2026-05-21	11.210	11.350	10.820	10.840	10.840	275,239,007
2026-05-20	10.730	11.080	10.680	11.000	11.000	245,138,192
2026-05-19	10.580	10.700	10.340	10.700	10.700	205,096,682
2026-05-18	10.600	10.660	10.440	10.520	10.520	236,454,789
2026-05-15	11.500	11.520	10.840	10.930	10.930	335,798,748
2026-05-14	11.880	12.190	11.610	11.610	11.610	258,537,121
2026-05-13	11.650	11.900	11.650	11.870	11.870	218,264,317
2026-05-12	11.900	11.940	11.660	11.680	11.680	181,957,705
2026-05-11	11.900	12.060	11.670	11.780	11.780	260,439,978
2026-05-08	11.820	11.950	11.640	11.900	11.900	193,596,547
2026-05-07	12.130	12.230	11.760	11.940	11.940	246,883,041
2026-05-06	11.770	12.150	11.660	12.140	12.140	337,775,378
2026-04-30	11.780	11.790	11.550	11.650	11.650	204,003,293
2026-04-29	11.580	11.920	11.520	11.910	11.910	202,162,816
2026-04-28	11.850	11.890	11.600	11.660	11.660	207,522,614
2026-04-27	12.070	12.080	11.850	11.980	11.980	200,841,535
2026-04-24	11.870	12.110	11.850	12.070	12.070	206,188,634
2026-04-23	12.170	12.200	11.760	11.900	11.900	230,866,274

← NewerPage 2 of 21 · 1,213 trading daysOlder →

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.