Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.240	12.240	12.000	12.150	12.150	183,109,762
2026-04-20	12.590	12.600	12.230	12.310	12.310	286,335,032
2026-04-17	12.700	12.800	12.550	12.690	12.690	194,185,368
2026-04-16	12.540	12.800	12.540	12.800	12.800	304,362,934
2026-04-15	12.530	12.760	12.240	12.300	12.300	216,932,031
2026-04-14	12.500	12.640	12.320	12.460	12.460	261,137,528
2026-04-13	12.210	12.280	11.960	12.160	12.160	244,737,335
2026-04-10	12.690	12.720	12.300	12.350	12.350	328,271,774
2026-04-09	12.150	12.800	12.030	12.770	12.770	417,212,341
2026-04-08	11.760	12.320	11.750	12.230	12.230	469,568,430
2026-04-07	11.300	11.430	11.060	11.390	11.390	231,908,181
2026-04-03	11.600	11.640	11.180	11.210	11.210	229,492,313
2026-04-02	11.750	11.950	11.610	11.680	11.680	344,082,582
2026-04-01	11.630	11.680	11.430	11.560	11.560	301,488,779
2026-03-31	11.980	12.000	11.340	11.400	11.400	409,060,071
2026-03-30	12.000	12.220	11.670	11.970	11.970	640,071,588
2026-03-27	11.110	11.510	11.060	11.440	11.440	190,005,963
2026-03-26	11.450	11.580	11.210	11.310	11.310	195,867,429
2026-03-25	11.550	11.720	11.410	11.510	11.510	267,057,666
2026-03-24	11.300	11.340	10.900	11.300	11.300	269,955,445
2026-03-23	11.020	11.470	10.890	11.050	11.050	339,090,321
2026-03-20	11.670	11.990	11.500	11.530	11.530	294,775,733
2026-03-19	12.290	12.490	11.730	11.830	11.830	379,517,064
2026-03-18	12.950	12.950	12.450	12.640	12.640	318,151,678
2026-03-17	13.590	13.920	13.000	13.020	13.020	321,180,158
2026-03-16	14.180	14.250	13.060	13.540	13.540	472,396,490
2026-03-13	14.700	15.000	13.970	14.080	14.080	395,629,478
2026-03-12	14.200	14.900	14.030	14.760	14.760	511,417,496
2026-03-11	13.760	14.060	13.680	13.960	13.960	276,323,190
2026-03-10	13.570	13.820	13.510	13.700	13.700	268,983,915
2026-03-09	14.300	14.440	13.880	14.020	14.020	368,425,209
2026-03-06	14.390	14.390	13.710	13.970	13.970	375,445,882
2026-03-05	14.850	15.200	14.440	14.790	14.790	539,558,741
2026-03-04	14.170	14.850	14.110	14.450	14.450	477,629,648
2026-03-03	14.290	14.550	13.800	13.970	13.970	451,023,626
2026-03-02	13.880	14.310	13.470	14.270	14.270	476,840,355
2026-02-27	13.350	13.920	13.320	13.720	13.720	273,842,389
2026-02-26	13.750	13.780	13.340	13.460	13.460	235,503,639
2026-02-25	13.070	13.790	13.010	13.530	13.530	324,128,252
2026-02-24	13.010	13.120	12.870	12.960	12.960	198,410,386
2026-02-13	12.970	13.090	12.660	12.690	12.690	259,190,406
2026-02-12	13.260	13.440	13.200	13.210	13.210	187,857,021
2026-02-11	13.060	13.450	13.050	13.320	13.320	212,624,623
2026-02-10	13.120	13.260	13.010	13.150	13.150	198,249,261
2026-02-09	13.120	13.200	12.880	13.050	13.050	206,139,969
2026-02-06	12.180	13.080	12.180	12.890	12.890	296,306,951
2026-02-05	13.130	13.260	12.360	12.640	12.640	383,179,127
2026-02-04	13.370	13.540	13.220	13.440	13.440	337,011,723
2026-02-03	13.100	13.190	12.670	13.140	13.140	475,032,529
2026-02-02	13.010	13.600	12.720	12.720	12.720	787,814,097
2026-01-30	14.700	15.010	14.130	14.130	14.130	776,754,492
2026-01-29	15.010	15.850	14.240	15.700	15.700	1,067,686,227
2026-01-28	13.450	14.600	13.130	14.600	14.600	829,795,766
2026-01-27	13.340	13.700	13.110	13.270	13.270	510,560,557
2026-01-26	13.460	13.860	13.330	13.400	13.400	675,222,124
2026-01-23	13.390	13.520	13.080	13.230	13.230	475,917,841
2026-01-22	13.400	13.500	13.210	13.280	13.280	274,707,418
2026-01-21	13.200	13.460	13.020	13.400	13.400	267,865,289
2026-01-20	13.400	13.620	12.930	13.290	13.290	347,086,063
2026-01-19	13.250	13.410	12.830	13.330	13.330	361,276,809

← NewerPage 3 of 5 · 243 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.