Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.520 | 8.710 | 8.510 | 8.580 | 8.580 | 189,761,154 |
| 2024-10-25 | 8.690 | 8.710 | 8.430 | 8.490 | 8.490 | 279,195,839 |
| 2024-10-24 | 8.630 | 8.890 | 8.550 | 8.820 | 8.820 | 181,203,156 |
| 2024-10-23 | 8.860 | 8.900 | 8.610 | 8.720 | 8.720 | 189,929,305 |
| 2024-10-22 | 8.700 | 8.860 | 8.580 | 8.840 | 8.840 | 171,198,521 |
| 2024-10-21 | 8.630 | 8.870 | 8.520 | 8.760 | 8.760 | 228,666,561 |
| 2024-10-18 | 8.420 | 8.710 | 8.390 | 8.550 | 8.550 | 236,161,880 |
| 2024-10-17 | 8.730 | 8.900 | 8.500 | 8.510 | 8.510 | 183,624,360 |
| 2024-10-16 | 8.350 | 8.750 | 8.330 | 8.650 | 8.650 | 192,436,023 |
| 2024-10-15 | 8.930 | 8.950 | 8.510 | 8.510 | 8.510 | 273,428,862 |
| 2024-10-14 | 8.720 | 9.220 | 8.720 | 9.090 | 9.090 | 423,082,173 |
| 2024-10-11 | 8.580 | 8.800 | 8.300 | 8.520 | 8.520 | 264,888,863 |
| 2024-10-10 | 8.090 | 8.750 | 8.080 | 8.490 | 8.490 | 327,788,343 |
| 2024-10-09 | 8.500 | 8.500 | 7.930 | 7.990 | 7.990 | 365,056,483 |
| 2024-10-08 | 9.670 | 9.720 | 8.370 | 8.710 | 8.710 | 612,233,944 |
| 2024-09-30 | 8.400 | 8.920 | 8.400 | 8.900 | 8.900 | 325,958,617 |
| 2024-09-27 | 7.990 | 8.220 | 7.990 | 8.130 | 8.130 | 114,575,439 |
| 2024-09-26 | 7.380 | 7.850 | 7.340 | 7.840 | 7.840 | 199,524,272 |
| 2024-09-25 | 7.400 | 7.620 | 7.350 | 7.390 | 7.390 | 225,547,304 |
| 2024-09-24 | 7.080 | 7.340 | 7.060 | 7.250 | 7.250 | 196,760,119 |
| 2024-09-23 | 6.990 | 7.080 | 6.910 | 7.000 | 7.000 | 110,779,046 |
| 2024-09-20 | 6.910 | 7.080 | 6.860 | 7.060 | 7.060 | 162,073,786 |
| 2024-09-19 | 6.590 | 6.980 | 6.540 | 6.980 | 6.980 | 196,312,940 |
| 2024-09-18 | 6.390 | 6.630 | 6.360 | 6.580 | 6.580 | 135,340,625 |
| 2024-09-13 | 6.370 | 6.470 | 6.310 | 6.320 | 6.320 | 105,015,541 |
| 2024-09-12 | 6.300 | 6.410 | 6.230 | 6.310 | 6.310 | 94,821,576 |
| 2024-09-11 | 6.280 | 6.300 | 6.130 | 6.250 | 6.250 | 100,072,391 |
| 2024-09-10 | 6.350 | 6.380 | 6.200 | 6.300 | 6.300 | 97,535,765 |
| 2024-09-09 | 6.380 | 6.410 | 6.240 | 6.340 | 6.340 | 113,028,627 |
| 2024-09-06 | 6.500 | 6.520 | 6.430 | 6.460 | 6.460 | 68,660,307 |
| 2024-09-05 | 6.620 | 6.680 | 6.380 | 6.460 | 6.460 | 133,551,295 |
| 2024-09-04 | 6.730 | 6.740 | 6.520 | 6.610 | 6.610 | 133,608,780 |
| 2024-09-03 | 6.750 | 6.940 | 6.740 | 6.830 | 6.830 | 110,398,606 |
| 2024-09-02 | 6.760 | 6.830 | 6.680 | 6.770 | 6.770 | 115,109,414 |
| 2024-08-30 | 6.810 | 6.920 | 6.690 | 6.830 | 6.830 | 142,225,272 |
| 2024-08-29 | 6.800 | 6.930 | 6.660 | 6.840 | 6.840 | 134,711,014 |
| 2024-08-28 | 6.890 | 7.000 | 6.780 | 6.860 | 6.860 | 126,551,654 |
| 2024-08-27 | 6.860 | 6.940 | 6.820 | 6.890 | 6.890 | 102,305,902 |
| 2024-08-26 | 6.870 | 6.910 | 6.760 | 6.870 | 6.870 | 101,264,778 |
| 2024-08-23 | 6.720 | 6.830 | 6.660 | 6.780 | 6.780 | 78,215,335 |
| 2024-08-22 | 6.780 | 6.800 | 6.660 | 6.760 | 6.760 | 95,051,155 |
| 2024-08-21 | 6.700 | 6.800 | 6.660 | 6.790 | 6.790 | 118,535,116 |
| 2024-08-20 | 6.860 | 6.860 | 6.650 | 6.700 | 6.700 | 112,943,980 |
| 2024-08-19 | 6.700 | 6.900 | 6.680 | 6.810 | 6.810 | 155,711,327 |
| 2024-08-16 | 6.620 | 6.730 | 6.600 | 6.620 | 6.620 | 115,971,110 |
| 2024-08-15 | 6.410 | 6.600 | 6.380 | 6.550 | 6.550 | 105,175,998 |
| 2024-08-14 | 6.550 | 6.560 | 6.420 | 6.430 | 6.430 | 71,250,281 |
| 2024-08-13 | 6.590 | 6.640 | 6.480 | 6.560 | 6.560 | 78,988,922 |
| 2024-08-12 | 6.470 | 6.670 | 6.460 | 6.560 | 6.560 | 119,511,703 |
| 2024-08-09 | 6.500 | 6.650 | 6.460 | 6.470 | 6.470 | 149,345,807 |
| 2024-08-08 | 6.370 | 6.430 | 6.320 | 6.390 | 6.390 | 79,891,596 |
| 2024-08-07 | 6.390 | 6.480 | 6.330 | 6.420 | 6.420 | 102,740,679 |
| 2024-08-06 | 6.400 | 6.440 | 6.260 | 6.380 | 6.380 | 119,496,288 |
| 2024-08-05 | 6.470 | 6.580 | 6.320 | 6.360 | 6.360 | 184,833,616 |
| 2024-08-02 | 6.720 | 6.730 | 6.510 | 6.570 | 6.570 | 203,161,273 |
| 2024-08-01 | 6.990 | 7.120 | 6.780 | 6.840 | 6.840 | 179,908,834 |
| 2024-07-31 | 6.620 | 6.920 | 6.620 | 6.900 | 6.900 | 124,475,810 |
| 2024-07-30 | 6.760 | 6.770 | 6.580 | 6.610 | 6.610 | 126,837,639 |
| 2024-07-29 | 6.840 | 6.910 | 6.750 | 6.840 | 6.840 | 72,915,007 |
| 2024-07-26 | 6.710 | 6.940 | 6.690 | 6.820 | 6.820 | 118,168,612 |
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.