Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.780 | 7.810 | 7.630 | 7.640 | 7.640 | 170,940,205 |
| 2025-07-22 | 7.580 | 7.770 | 7.540 | 7.770 | 7.770 | 234,178,049 |
| 2025-07-21 | 7.420 | 7.700 | 7.360 | 7.630 | 7.630 | 299,776,452 |
| 2025-07-18 | 7.170 | 7.280 | 7.150 | 7.240 | 7.240 | 120,837,955 |
| 2025-07-17 | 7.110 | 7.200 | 7.090 | 7.140 | 7.140 | 87,113,385 |
| 2025-07-16 | 7.110 | 7.170 | 7.090 | 7.110 | 7.110 | 82,993,986 |
| 2025-07-15 | 7.180 | 7.250 | 7.060 | 7.150 | 7.150 | 111,182,283 |
| 2025-07-14 | 7.220 | 7.320 | 7.180 | 7.180 | 7.180 | 149,718,471 |
| 2025-07-11 | 7.140 | 7.390 | 7.120 | 7.270 | 7.270 | 231,097,691 |
| 2025-07-10 | 7.000 | 7.170 | 7.000 | 7.130 | 7.130 | 192,319,087 |
| 2025-07-09 | 7.090 | 7.110 | 6.970 | 6.980 | 6.980 | 151,047,107 |
| 2025-07-08 | 7.010 | 7.070 | 7.010 | 7.060 | 7.060 | 104,395,093 |
| 2025-07-07 | 7.120 | 7.130 | 7.030 | 7.040 | 7.040 | 121,982,354 |
| 2025-07-04 | 7.160 | 7.230 | 7.090 | 7.160 | 7.160 | 118,088,508 |
| 2025-07-03 | 7.210 | 7.230 | 7.150 | 7.180 | 7.180 | 114,311,711 |
| 2025-07-02 | 7.060 | 7.200 | 7.030 | 7.190 | 7.190 | 179,127,054 |
| 2025-07-01 | 7.050 | 7.080 | 6.950 | 7.080 | 7.080 | 132,872,891 |
| 2025-06-30 | 7.130 | 7.140 | 7.010 | 7.040 | 7.040 | 153,432,269 |
| 2025-06-27 | 7.020 | 7.180 | 7.020 | 7.120 | 7.120 | 194,750,211 |
| 2025-06-26 | 6.910 | 7.020 | 6.900 | 6.970 | 6.970 | 144,982,926 |
| 2025-06-25 | 6.940 | 6.950 | 6.850 | 6.920 | 6.920 | 129,196,589 |
| 2025-06-24 | 6.920 | 7.050 | 6.910 | 6.940 | 6.940 | 133,141,100 |
| 2025-06-23 | 6.870 | 6.950 | 6.850 | 6.910 | 6.910 | 81,128,394 |
| 2025-06-20 | 6.800 | 6.920 | 6.770 | 6.900 | 6.900 | 103,966,839 |
| 2025-06-19 | 6.900 | 6.910 | 6.770 | 6.790 | 6.790 | 93,481,019 |
| 2025-06-18 | 6.960 | 7.000 | 6.860 | 6.920 | 6.920 | 77,258,193 |
| 2025-06-17 | 6.890 | 6.950 | 6.850 | 6.930 | 6.930 | 80,897,485 |
| 2025-06-16 | 6.820 | 6.950 | 6.800 | 6.900 | 6.900 | 130,901,041 |
| 2025-06-13 | 6.920 | 6.950 | 6.800 | 6.800 | 6.800 | 213,356,430 |
| 2025-06-12 | 6.940 | 6.980 | 6.900 | 6.920 | 6.920 | 118,583,099 |
| 2025-06-11 | 6.850 | 7.010 | 6.830 | 6.940 | 6.940 | 142,208,669 |
| 2025-06-10 | 6.830 | 6.880 | 6.760 | 6.840 | 6.840 | 132,135,364 |
| 2025-06-09 | 6.730 | 6.830 | 6.660 | 6.820 | 6.820 | 154,803,144 |
| 2025-06-06 | 6.690 | 6.770 | 6.680 | 6.730 | 6.730 | 112,919,480 |
| 2025-06-05 | 6.690 | 6.710 | 6.640 | 6.680 | 6.680 | 98,218,698 |
| 2025-06-04 | 6.680 | 6.750 | 6.650 | 6.680 | 6.680 | 97,249,217 |
| 2025-06-03 | 6.630 | 6.730 | 6.580 | 6.680 | 6.680 | 173,091,398 |
| 2025-05-30 | 6.570 | 6.590 | 6.500 | 6.540 | 6.540 | 84,273,806 |
| 2025-05-29 | 6.520 | 6.620 | 6.500 | 6.600 | 6.600 | 104,482,714 |
| 2025-05-28 | 6.490 | 6.540 | 6.490 | 6.520 | 6.520 | 80,939,369 |
| 2025-05-27 | 6.610 | 6.610 | 6.450 | 6.490 | 6.490 | 156,715,396 |
| 2025-05-26 | 6.610 | 6.660 | 6.560 | 6.610 | 6.610 | 88,734,683 |
| 2025-05-23 | 6.690 | 6.700 | 6.620 | 6.620 | 6.620 | 92,665,045 |
| 2025-05-22 | 6.730 | 6.770 | 6.660 | 6.670 | 6.670 | 122,349,669 |
| 2025-05-21 | 6.640 | 6.820 | 6.610 | 6.790 | 6.790 | 202,522,991 |
| 2025-05-20 | 6.620 | 6.660 | 6.590 | 6.630 | 6.630 | 102,796,980 |
| 2025-05-19 | 6.680 | 6.760 | 6.620 | 6.620 | 6.620 | 150,769,720 |
| 2025-05-16 | 6.660 | 6.700 | 6.590 | 6.610 | 6.610 | 112,471,900 |
| 2025-05-15 | 6.770 | 6.790 | 6.670 | 6.690 | 6.690 | 144,227,710 |
| 2025-05-14 | 6.630 | 6.770 | 6.620 | 6.770 | 6.770 | 203,691,625 |
| 2025-05-13 | 6.660 | 6.700 | 6.580 | 6.590 | 6.590 | 178,073,655 |
| 2025-05-12 | 6.470 | 6.590 | 6.450 | 6.590 | 6.590 | 215,971,703 |
| 2025-05-09 | 6.490 | 6.550 | 6.410 | 6.420 | 6.420 | 142,009,220 |
| 2025-05-08 | 6.460 | 6.520 | 6.440 | 6.500 | 6.500 | 124,127,267 |
| 2025-05-07 | 6.560 | 6.580 | 6.460 | 6.500 | 6.500 | 151,953,123 |
| 2025-05-06 | 6.430 | 6.490 | 6.420 | 6.490 | 6.490 | 137,646,880 |
| 2025-04-30 | 6.430 | 6.440 | 6.390 | 6.400 | 6.400 | 96,450,023 |
| 2025-04-29 | 6.440 | 6.460 | 6.380 | 6.420 | 6.420 | 111,622,090 |
| 2025-04-28 | 6.580 | 6.590 | 6.430 | 6.480 | 6.480 | 169,276,050 |
| 2025-04-25 | 6.520 | 6.700 | 6.520 | 6.610 | 6.610 | 233,590,160 |
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.