Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.250	13.410	12.830	13.330	13.330	361,276,809
2026-01-16	13.750	14.090	13.100	13.260	13.260	527,008,746
2026-01-15	13.480	14.180	13.320	13.740	13.740	421,352,590
2026-01-14	14.100	14.430	13.560	13.630	13.630	539,974,887
2026-01-13	13.800	14.370	13.690	13.970	13.970	380,848,757
2026-01-12	14.340	14.440	13.620	13.850	13.850	474,327,718
2026-01-09	13.490	14.300	13.490	14.050	14.050	392,865,127
2026-01-08	13.700	14.050	13.480	13.650	13.650	376,908,247
2026-01-07	13.960	14.240	13.620	14.050	14.050	479,627,163
2026-01-06	13.280	14.180	13.280	13.970	13.970	564,924,030
2026-01-05	12.720	13.300	12.610	13.020	13.020	458,673,305
2025-12-31	11.990	12.380	11.960	12.220	12.220	398,049,375
2025-12-30	11.130	12.120	11.120	11.990	11.990	409,754,352
2025-12-29	11.870	11.940	11.410	11.450	11.450	425,870,836
2025-12-26	10.990	11.940	10.970	11.840	11.840	473,629,142
2025-12-25	10.970	10.980	10.820	10.960	10.960	161,778,236
2025-12-24	11.000	11.090	10.800	11.070	11.070	216,217,792
2025-12-23	10.890	11.250	10.850	10.970	10.970	226,324,631
2025-12-22	11.050	11.100	10.860	10.970	10.970	203,505,633
2025-12-19	10.580	10.930	10.430	10.850	10.850	228,500,452
2025-12-18	10.590	10.770	10.510	10.530	10.530	144,878,522
2025-12-17	10.380	10.660	10.320	10.590	10.590	180,582,240
2025-12-16	10.440	10.500	10.090	10.280	10.280	202,540,915
2025-12-15	10.530	10.800	10.470	10.540	10.540	204,673,974
2025-12-12	10.680	10.790	10.600	10.750	10.750	316,042,056
2025-12-11	10.800	10.880	10.460	10.470	10.470	238,714,984
2025-12-10	10.580	10.730	10.470	10.720	10.720	205,557,543
2025-12-09	11.140	11.150	10.480	10.590	10.590	406,731,192
2025-12-08	11.330	11.340	11.020	11.270	11.270	347,288,026
2025-12-05	10.920	11.490	10.920	11.400	11.400	385,304,366
2025-12-04	11.270	11.300	10.840	10.890	10.890	316,820,004
2025-12-03	10.550	11.270	10.550	11.030	11.030	402,031,691
2025-12-02	10.610	10.640	10.440	10.580	10.580	163,313,602
2025-12-01	10.780	10.920	10.570	10.690	10.690	357,066,076
2025-11-28	10.390	10.640	10.310	10.510	10.510	173,393,401
2025-11-27	10.610	10.760	10.420	10.440	10.440	244,799,497
2025-11-26	10.540	10.630	10.330	10.390	10.390	213,504,753
2025-11-25	10.670	10.700	10.420	10.550	10.550	255,255,830
2025-11-24	10.580	10.650	10.190	10.490	10.490	333,719,770
2025-11-21	10.720	10.910	10.500	10.520	10.520	370,727,747
2025-11-20	11.100	11.300	10.990	11.040	11.040	293,002,683
2025-11-19	10.780	11.110	10.780	10.980	10.980	352,875,653
2025-11-18	10.910	11.050	10.620	10.750	10.750	459,397,217
2025-11-17	11.410	11.490	11.030	11.160	11.160	511,784,258
2025-11-14	11.850	12.060	11.650	11.660	11.660	450,046,256
2025-11-13	11.700	12.300	11.550	12.170	12.170	616,600,654
2025-11-12	10.980	11.740	10.930	11.710	11.710	584,617,873
2025-11-11	11.100	11.220	10.900	10.980	10.980	338,138,628
2025-11-10	10.820	11.260	10.680	11.100	11.100	553,630,553
2025-11-07	10.700	10.990	10.650	10.750	10.750	499,544,339
2025-11-06	9.870	10.860	9.830	10.860	10.860	696,823,304
2025-11-05	9.510	9.900	9.460	9.870	9.870	286,561,284
2025-11-04	10.160	10.390	9.760	9.850	9.850	377,335,607
2025-11-03	10.140	10.220	9.750	10.170	10.170	402,931,315
2025-10-31	10.250	10.300	9.950	9.990	9.990	424,832,180
2025-10-30	9.810	10.500	9.780	10.310	10.310	550,706,179
2025-10-29	9.380	10.050	9.340	9.910	9.910	494,031,442
2025-10-28	9.350	9.720	9.240	9.260	9.260	461,288,635
2025-10-27	9.270	9.410	9.110	9.400	9.400	403,775,537
2025-10-24	9.200	9.480	9.020	9.230	9.230	415,340,618

← NewerPage 4 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.