Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.780 | 7.800 | 7.640 | 7.670 | 7.670 | 92,107,408 |
| 2025-01-20 | 7.850 | 7.880 | 7.710 | 7.760 | 7.760 | 108,302,970 |
| 2025-01-17 | 7.750 | 7.820 | 7.660 | 7.800 | 7.800 | 128,245,110 |
| 2025-01-16 | 7.470 | 7.780 | 7.440 | 7.770 | 7.770 | 261,282,601 |
| 2025-01-15 | 7.520 | 7.630 | 7.330 | 7.400 | 7.400 | 131,471,502 |
| 2025-01-14 | 7.390 | 7.540 | 7.350 | 7.540 | 7.540 | 144,878,113 |
| 2025-01-13 | 7.250 | 7.530 | 7.210 | 7.430 | 7.430 | 180,303,312 |
| 2025-01-10 | 7.270 | 7.380 | 7.160 | 7.280 | 7.280 | 135,467,479 |
| 2025-01-09 | 7.060 | 7.280 | 7.010 | 7.220 | 7.220 | 141,622,533 |
| 2025-01-08 | 7.190 | 7.190 | 6.960 | 7.070 | 7.070 | 144,671,025 |
| 2025-01-07 | 7.160 | 7.320 | 7.080 | 7.200 | 7.200 | 128,898,156 |
| 2025-01-06 | 7.250 | 7.380 | 7.120 | 7.180 | 7.180 | 135,571,631 |
| 2025-01-03 | 7.180 | 7.470 | 7.170 | 7.300 | 7.300 | 180,001,546 |
| 2025-01-02 | 7.340 | 7.440 | 7.130 | 7.200 | 7.200 | 130,703,562 |
| 2024-12-31 | 7.470 | 7.510 | 7.350 | 7.350 | 7.350 | 106,095,258 |
| 2024-12-30 | 7.270 | 7.510 | 7.260 | 7.480 | 7.480 | 152,277,560 |
| 2024-12-27 | 7.360 | 7.450 | 7.270 | 7.280 | 7.280 | 111,498,955 |
| 2024-12-26 | 7.380 | 7.480 | 7.330 | 7.440 | 7.440 | 80,820,737 |
| 2024-12-25 | 7.440 | 7.440 | 7.350 | 7.380 | 7.380 | 60,567,506 |
| 2024-12-24 | 7.270 | 7.430 | 7.260 | 7.430 | 7.430 | 99,027,637 |
| 2024-12-23 | 7.280 | 7.390 | 7.260 | 7.290 | 7.290 | 107,860,873 |
| 2024-12-20 | 7.390 | 7.440 | 7.260 | 7.280 | 7.280 | 88,121,486 |
| 2024-12-19 | 7.310 | 7.400 | 7.210 | 7.390 | 7.390 | 97,712,112 |
| 2024-12-18 | 7.400 | 7.490 | 7.360 | 7.380 | 7.380 | 99,188,885 |
| 2024-12-17 | 7.410 | 7.460 | 7.310 | 7.390 | 7.390 | 124,705,223 |
| 2024-12-16 | 7.580 | 7.610 | 7.430 | 7.450 | 7.450 | 133,375,884 |
| 2024-12-13 | 7.800 | 7.840 | 7.580 | 7.600 | 7.600 | 193,760,308 |
| 2024-12-12 | 7.800 | 7.890 | 7.800 | 7.850 | 7.850 | 127,995,568 |
| 2024-12-11 | 7.640 | 7.990 | 7.630 | 7.880 | 7.880 | 265,224,566 |
| 2024-12-10 | 7.830 | 7.990 | 7.650 | 7.670 | 7.670 | 238,581,656 |
| 2024-12-09 | 7.620 | 7.740 | 7.590 | 7.640 | 7.640 | 153,599,414 |
| 2024-12-06 | 7.520 | 7.650 | 7.500 | 7.640 | 7.640 | 155,111,815 |
| 2024-12-05 | 7.610 | 7.650 | 7.510 | 7.540 | 7.540 | 148,401,126 |
| 2024-12-04 | 7.760 | 7.800 | 7.580 | 7.640 | 7.640 | 218,884,831 |
| 2024-12-03 | 7.600 | 7.630 | 7.480 | 7.590 | 7.590 | 123,568,957 |
| 2024-12-02 | 7.530 | 7.620 | 7.510 | 7.590 | 7.590 | 142,230,415 |
| 2024-11-29 | 7.510 | 7.610 | 7.400 | 7.520 | 7.520 | 115,711,950 |
| 2024-11-28 | 7.640 | 7.660 | 7.510 | 7.520 | 7.520 | 98,575,885 |
| 2024-11-27 | 7.550 | 7.650 | 7.450 | 7.640 | 7.640 | 96,307,067 |
| 2024-11-26 | 7.530 | 7.670 | 7.480 | 7.570 | 7.570 | 79,610,605 |
| 2024-11-25 | 7.640 | 7.760 | 7.500 | 7.570 | 7.570 | 108,407,114 |
| 2024-11-22 | 7.900 | 7.960 | 7.630 | 7.650 | 7.650 | 128,124,241 |
| 2024-11-21 | 7.900 | 7.990 | 7.790 | 7.930 | 7.930 | 113,600,942 |
| 2024-11-20 | 7.980 | 8.120 | 7.880 | 7.910 | 7.910 | 138,271,942 |
| 2024-11-19 | 7.800 | 7.950 | 7.730 | 7.940 | 7.940 | 134,919,207 |
| 2024-11-18 | 7.590 | 7.990 | 7.540 | 7.800 | 7.800 | 250,881,808 |
| 2024-11-15 | 7.930 | 8.150 | 7.910 | 7.980 | 7.980 | 149,878,608 |
| 2024-11-14 | 8.100 | 8.200 | 7.930 | 7.950 | 7.950 | 136,722,142 |
| 2024-11-13 | 8.010 | 8.160 | 7.970 | 8.100 | 8.100 | 121,895,960 |
| 2024-11-12 | 8.320 | 8.380 | 8.000 | 8.060 | 8.060 | 290,554,646 |
| 2024-11-11 | 8.390 | 8.390 | 8.200 | 8.390 | 8.390 | 227,550,042 |
| 2024-11-08 | 8.700 | 8.800 | 8.390 | 8.500 | 8.500 | 301,533,713 |
| 2024-11-07 | 8.130 | 8.510 | 8.050 | 8.480 | 8.480 | 296,238,801 |
| 2024-11-06 | 8.180 | 8.380 | 8.120 | 8.240 | 8.240 | 302,978,368 |
| 2024-11-05 | 7.880 | 8.140 | 7.820 | 8.090 | 8.090 | 271,729,072 |
| 2024-11-04 | 8.060 | 8.060 | 7.730 | 7.920 | 7.920 | 274,049,361 |
| 2024-11-01 | 7.660 | 8.150 | 7.660 | 7.940 | 7.940 | 397,514,759 |
| 2024-10-31 | 7.650 | 7.780 | 7.580 | 7.630 | 7.630 | 252,052,395 |
| 2024-10-30 | 7.950 | 7.950 | 7.610 | 7.690 | 7.690 | 523,755,239 |
| 2024-10-29 | 8.530 | 8.530 | 8.310 | 8.350 | 8.350 | 169,548,815 |
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.