Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.780 | 9.140 | 8.700 | 9.040 | 9.040 | 470,458,098 |
| 2025-10-22 | 8.420 | 8.800 | 8.390 | 8.750 | 8.750 | 282,027,131 |
| 2025-10-21 | 8.450 | 8.770 | 8.430 | 8.620 | 8.620 | 297,020,357 |
| 2025-10-20 | 8.510 | 8.570 | 8.320 | 8.370 | 8.370 | 233,492,875 |
| 2025-10-17 | 8.720 | 8.860 | 8.450 | 8.470 | 8.470 | 279,847,593 |
| 2025-10-16 | 8.800 | 8.980 | 8.620 | 8.720 | 8.720 | 309,421,379 |
| 2025-10-15 | 8.740 | 8.980 | 8.620 | 8.870 | 8.870 | 388,002,318 |
| 2025-10-14 | 8.820 | 9.270 | 8.580 | 8.640 | 8.640 | 624,172,965 |
| 2025-10-13 | 8.280 | 8.620 | 8.280 | 8.570 | 8.570 | 375,291,193 |
| 2025-10-10 | 8.580 | 8.820 | 8.480 | 8.620 | 8.620 | 369,705,241 |
| 2025-10-09 | 8.490 | 8.690 | 8.320 | 8.680 | 8.680 | 537,060,471 |
| 2025-09-30 | 8.130 | 8.270 | 8.090 | 8.240 | 8.240 | 317,271,927 |
| 2025-09-29 | 7.690 | 8.180 | 7.640 | 8.150 | 8.150 | 494,872,564 |
| 2025-09-26 | 7.560 | 7.720 | 7.530 | 7.620 | 7.620 | 226,923,259 |
| 2025-09-25 | 7.680 | 7.760 | 7.560 | 7.610 | 7.610 | 224,439,924 |
| 2025-09-24 | 7.530 | 7.610 | 7.440 | 7.600 | 7.600 | 168,063,192 |
| 2025-09-23 | 7.650 | 7.720 | 7.490 | 7.580 | 7.580 | 172,444,416 |
| 2025-09-22 | 7.780 | 7.810 | 7.600 | 7.690 | 7.690 | 151,440,557 |
| 2025-09-19 | 7.690 | 7.840 | 7.640 | 7.740 | 7.740 | 188,364,671 |
| 2025-09-18 | 7.840 | 7.840 | 7.580 | 7.640 | 7.640 | 284,197,361 |
| 2025-09-17 | 7.840 | 7.990 | 7.780 | 7.950 | 7.950 | 207,108,749 |
| 2025-09-16 | 8.130 | 8.170 | 7.710 | 7.880 | 7.880 | 360,081,667 |
| 2025-09-15 | 8.080 | 8.170 | 8.000 | 8.070 | 8.070 | 236,710,788 |
| 2025-09-12 | 7.980 | 8.190 | 7.970 | 8.040 | 8.040 | 414,913,973 |
| 2025-09-11 | 7.600 | 7.850 | 7.580 | 7.830 | 7.830 | 233,402,335 |
| 2025-09-10 | 7.600 | 7.640 | 7.480 | 7.600 | 7.600 | 155,263,979 |
| 2025-09-09 | 7.640 | 7.820 | 7.590 | 7.660 | 7.660 | 222,453,422 |
| 2025-09-08 | 7.690 | 7.750 | 7.560 | 7.620 | 7.620 | 189,788,544 |
| 2025-09-05 | 7.410 | 7.730 | 7.380 | 7.700 | 7.700 | 245,718,804 |
| 2025-09-04 | 7.760 | 7.810 | 7.320 | 7.430 | 7.430 | 346,255,520 |
| 2025-09-03 | 7.890 | 7.980 | 7.710 | 7.800 | 7.800 | 315,093,733 |
| 2025-09-02 | 7.900 | 7.970 | 7.750 | 7.830 | 7.830 | 303,494,608 |
| 2025-09-01 | 7.930 | 7.970 | 7.770 | 7.850 | 7.850 | 325,330,613 |
| 2025-08-29 | 7.910 | 8.100 | 7.800 | 7.830 | 7.830 | 402,046,348 |
| 2025-08-28 | 7.850 | 7.900 | 7.670 | 7.890 | 7.890 | 313,492,162 |
| 2025-08-27 | 8.180 | 8.270 | 7.960 | 7.970 | 7.970 | 268,557,416 |
| 2025-08-26 | 8.030 | 8.220 | 7.970 | 8.180 | 8.180 | 236,324,920 |
| 2025-08-25 | 7.820 | 8.120 | 7.820 | 8.080 | 8.080 | 372,089,558 |
| 2025-08-22 | 7.660 | 7.740 | 7.600 | 7.720 | 7.720 | 152,652,770 |
| 2025-08-21 | 7.670 | 7.750 | 7.630 | 7.660 | 7.660 | 144,437,274 |
| 2025-08-20 | 7.580 | 7.730 | 7.560 | 7.670 | 7.670 | 159,636,196 |
| 2025-08-19 | 7.730 | 7.800 | 7.600 | 7.630 | 7.630 | 195,281,739 |
| 2025-08-18 | 7.930 | 7.950 | 7.720 | 7.720 | 7.720 | 301,586,509 |
| 2025-08-15 | 7.630 | 8.040 | 7.620 | 7.960 | 7.960 | 273,412,177 |
| 2025-08-14 | 7.700 | 7.760 | 7.650 | 7.650 | 7.650 | 151,020,681 |
| 2025-08-13 | 7.630 | 7.790 | 7.610 | 7.730 | 7.730 | 196,215,199 |
| 2025-08-12 | 7.510 | 7.630 | 7.470 | 7.590 | 7.590 | 134,185,542 |
| 2025-08-11 | 7.550 | 7.580 | 7.480 | 7.510 | 7.510 | 127,724,323 |
| 2025-08-08 | 7.390 | 7.610 | 7.360 | 7.540 | 7.540 | 144,864,137 |
| 2025-08-07 | 7.590 | 7.640 | 7.430 | 7.540 | 7.540 | 133,016,554 |
| 2025-08-06 | 7.470 | 7.580 | 7.450 | 7.530 | 7.530 | 124,463,211 |
| 2025-08-05 | 7.440 | 7.480 | 7.400 | 7.480 | 7.480 | 122,327,575 |
| 2025-08-04 | 7.350 | 7.450 | 7.320 | 7.440 | 7.440 | 97,588,218 |
| 2025-08-01 | 7.410 | 7.520 | 7.360 | 7.390 | 7.390 | 95,989,393 |
| 2025-07-31 | 7.620 | 7.670 | 7.400 | 7.430 | 7.430 | 176,504,977 |
| 2025-07-30 | 7.720 | 7.840 | 7.700 | 7.730 | 7.730 | 134,091,168 |
| 2025-07-29 | 7.630 | 7.730 | 7.620 | 7.710 | 7.710 | 125,730,597 |
| 2025-07-28 | 7.600 | 7.710 | 7.500 | 7.630 | 7.630 | 139,916,712 |
| 2025-07-25 | 7.800 | 7.930 | 7.700 | 7.720 | 7.720 | 179,736,175 |
| 2025-07-24 | 7.610 | 7.830 | 7.600 | 7.810 | 7.810 | 201,978,819 |
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.