Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.530 | 6.550 | 6.440 | 6.480 | 6.480 | 120,958,178 |
| 2025-04-23 | 6.530 | 6.550 | 6.480 | 6.520 | 6.520 | 114,372,576 |
| 2025-04-22 | 6.520 | 6.530 | 6.480 | 6.480 | 6.480 | 113,835,251 |
| 2025-04-21 | 6.390 | 6.550 | 6.370 | 6.540 | 6.540 | 153,169,510 |
| 2025-04-18 | 6.370 | 6.420 | 6.340 | 6.400 | 6.400 | 91,703,054 |
| 2025-04-17 | 6.370 | 6.430 | 6.340 | 6.400 | 6.400 | 131,056,415 |
| 2025-04-16 | 6.450 | 6.460 | 6.320 | 6.410 | 6.410 | 145,291,982 |
| 2025-04-15 | 6.570 | 6.570 | 6.410 | 6.450 | 6.450 | 168,271,933 |
| 2025-04-14 | 6.620 | 6.680 | 6.560 | 6.580 | 6.580 | 175,126,488 |
| 2025-04-11 | 6.550 | 6.600 | 6.480 | 6.560 | 6.560 | 156,217,460 |
| 2025-04-10 | 6.530 | 6.640 | 6.430 | 6.630 | 6.630 | 252,877,632 |
| 2025-04-09 | 6.240 | 6.370 | 5.960 | 6.370 | 6.370 | 316,222,819 |
| 2025-04-08 | 6.530 | 6.560 | 6.130 | 6.280 | 6.280 | 358,227,054 |
| 2025-04-07 | 6.500 | 6.600 | 6.450 | 6.450 | 6.450 | 176,584,500 |
| 2025-04-03 | 7.400 | 7.410 | 7.150 | 7.170 | 7.170 | 205,172,086 |
| 2025-04-02 | 7.570 | 7.620 | 7.440 | 7.460 | 7.460 | 94,661,915 |
| 2025-04-01 | 7.490 | 7.630 | 7.430 | 7.610 | 7.610 | 124,520,998 |
| 2025-03-31 | 7.520 | 7.570 | 7.410 | 7.460 | 7.460 | 113,849,446 |
| 2025-03-28 | 7.610 | 7.680 | 7.510 | 7.580 | 7.580 | 140,304,186 |
| 2025-03-27 | 7.650 | 7.700 | 7.560 | 7.650 | 7.650 | 108,694,001 |
| 2025-03-26 | 7.900 | 7.970 | 7.670 | 7.680 | 7.680 | 150,225,928 |
| 2025-03-25 | 7.860 | 7.980 | 7.800 | 7.870 | 7.870 | 125,572,009 |
| 2025-03-24 | 7.610 | 7.870 | 7.560 | 7.830 | 7.830 | 185,365,945 |
| 2025-03-21 | 7.710 | 7.790 | 7.560 | 7.580 | 7.580 | 100,001,704 |
| 2025-03-20 | 7.730 | 7.830 | 7.710 | 7.740 | 7.740 | 106,782,404 |
| 2025-03-19 | 7.710 | 7.730 | 7.620 | 7.690 | 7.690 | 85,994,739 |
| 2025-03-18 | 7.730 | 7.830 | 7.680 | 7.750 | 7.750 | 94,567,471 |
| 2025-03-17 | 7.770 | 7.850 | 7.680 | 7.690 | 7.690 | 110,546,814 |
| 2025-03-14 | 7.880 | 7.920 | 7.780 | 7.800 | 7.800 | 119,448,142 |
| 2025-03-13 | 7.710 | 7.820 | 7.690 | 7.800 | 7.800 | 105,245,411 |
| 2025-03-12 | 7.720 | 7.840 | 7.710 | 7.740 | 7.740 | 106,268,610 |
| 2025-03-11 | 7.700 | 7.720 | 7.560 | 7.720 | 7.720 | 128,287,939 |
| 2025-03-10 | 7.800 | 7.830 | 7.680 | 7.790 | 7.790 | 121,477,007 |
| 2025-03-07 | 7.660 | 7.810 | 7.620 | 7.730 | 7.730 | 155,591,527 |
| 2025-03-06 | 7.480 | 7.660 | 7.470 | 7.650 | 7.650 | 217,610,917 |
| 2025-03-05 | 7.240 | 7.420 | 7.150 | 7.410 | 7.410 | 167,596,126 |
| 2025-03-04 | 7.310 | 7.320 | 7.180 | 7.240 | 7.240 | 100,915,294 |
| 2025-03-03 | 7.200 | 7.440 | 7.160 | 7.310 | 7.310 | 202,935,602 |
| 2025-02-28 | 7.210 | 7.270 | 7.150 | 7.150 | 7.150 | 112,463,845 |
| 2025-02-27 | 7.410 | 7.410 | 7.160 | 7.230 | 7.230 | 193,040,157 |
| 2025-02-26 | 7.420 | 7.540 | 7.350 | 7.410 | 7.410 | 126,500,058 |
| 2025-02-25 | 7.630 | 7.660 | 7.410 | 7.420 | 7.420 | 143,614,530 |
| 2025-02-24 | 7.640 | 7.710 | 7.520 | 7.690 | 7.690 | 138,845,207 |
| 2025-02-21 | 7.560 | 7.840 | 7.540 | 7.700 | 7.700 | 217,378,558 |
| 2025-02-20 | 7.480 | 7.520 | 7.410 | 7.510 | 7.510 | 88,016,869 |
| 2025-02-19 | 7.450 | 7.540 | 7.400 | 7.490 | 7.490 | 108,054,049 |
| 2025-02-18 | 7.490 | 7.530 | 7.420 | 7.450 | 7.450 | 105,694,441 |
| 2025-02-17 | 7.620 | 7.660 | 7.410 | 7.490 | 7.490 | 187,001,396 |
| 2025-02-14 | 7.540 | 7.710 | 7.540 | 7.660 | 7.660 | 127,073,227 |
| 2025-02-13 | 7.680 | 7.720 | 7.560 | 7.560 | 7.560 | 140,124,753 |
| 2025-02-12 | 7.800 | 7.820 | 7.620 | 7.690 | 7.690 | 138,858,443 |
| 2025-02-11 | 7.860 | 7.970 | 7.810 | 7.850 | 7.850 | 125,674,256 |
| 2025-02-10 | 7.780 | 8.060 | 7.770 | 7.880 | 7.880 | 191,160,243 |
| 2025-02-07 | 7.660 | 7.880 | 7.550 | 7.820 | 7.820 | 205,187,467 |
| 2025-02-06 | 7.860 | 7.890 | 7.640 | 7.650 | 7.650 | 194,998,526 |
| 2025-02-05 | 7.820 | 7.890 | 7.720 | 7.840 | 7.840 | 137,014,704 |
| 2025-01-27 | 7.850 | 7.930 | 7.700 | 7.760 | 7.760 | 144,903,462 |
| 2025-01-24 | 7.650 | 7.880 | 7.630 | 7.870 | 7.870 | 168,465,864 |
| 2025-01-23 | 7.720 | 7.760 | 7.600 | 7.620 | 7.620 | 112,247,938 |
| 2025-01-22 | 7.680 | 7.720 | 7.580 | 7.690 | 7.690 | 91,781,238 |
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.