Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.790 | 8.810 | 8.610 | 8.810 | 8.810 | 121,299,021 |
| 2026-10-19 | 8.750 | 8.880 | 8.720 | 8.830 | 8.830 | 88,163,451 |
| 2026-10-16 | 8.700 | 8.880 | 8.650 | 8.780 | 8.780 | 140,275,997 |
| 2026-10-15 | 8.820 | 8.840 | 8.480 | 8.680 | 8.680 | 261,551,800 |
| 2026-10-14 | 8.980 | 9.120 | 8.920 | 8.980 | 8.980 | 93,843,609 |
| 2026-10-13 | 8.900 | 9.100 | 8.800 | 9.050 | 9.050 | 92,206,729 |
| 2026-10-12 | 9.120 | 9.150 | 8.890 | 8.950 | 8.950 | 114,102,734 |
| 2026-10-09 | 9.040 | 9.100 | 8.880 | 9.070 | 9.070 | 123,557,858 |
| 2026-10-08 | 8.890 | 9.140 | 8.840 | 9.020 | 9.020 | 146,569,133 |
| 2026-09-30 | 8.880 | 8.990 | 8.820 | 8.930 | 8.930 | 100,423,214 |
| 2026-09-29 | 8.730 | 8.980 | 8.680 | 8.940 | 8.940 | 138,658,623 |
| 2026-09-28 | 8.800 | 8.810 | 8.620 | 8.680 | 8.680 | 146,822,102 |
| 2026-09-24 | 9.060 | 9.080 | 8.870 | 8.880 | 8.880 | 145,907,247 |
| 2026-09-23 | 9.270 | 9.380 | 9.100 | 9.120 | 9.120 | 144,965,078 |
| 2026-09-22 | 9.140 | 9.410 | 9.110 | 9.270 | 9.270 | 208,992,542 |
| 2026-09-21 | 9.350 | 9.430 | 9.130 | 9.180 | 9.180 | 168,345,170 |
| 2026-09-18 | 9.310 | 9.380 | 9.210 | 9.350 | 9.350 | 148,575,889 |
| 2026-09-17 | 9.160 | 9.310 | 9.040 | 9.160 | 9.160 | 128,184,713 |
| 2026-09-16 | 9.190 | 9.330 | 8.950 | 9.310 | 9.310 | 172,093,392 |
| 2026-09-15 | 9.270 | 9.330 | 9.160 | 9.200 | 9.200 | 129,742,429 |
| 2026-09-14 | 9.310 | 9.390 | 9.230 | 9.290 | 9.290 | 159,112,452 |
| 2026-09-11 | 9.600 | 9.600 | 9.300 | 9.440 | 9.440 | 269,938,057 |
| 2026-09-10 | 10.000 | 10.090 | 9.880 | 9.920 | 9.920 | 144,698,802 |
| 2026-09-09 | 9.780 | 10.050 | 9.730 | 10.030 | 10.030 | 252,535,484 |
| 2026-09-08 | 9.600 | 9.790 | 9.580 | 9.740 | 9.740 | 149,603,488 |
| 2026-09-07 | 9.630 | 9.640 | 9.480 | 9.540 | 9.540 | 124,516,064 |
| 2026-09-04 | 9.890 | 9.900 | 9.640 | 9.670 | 9.670 | 151,993,148 |
| 2026-09-03 | 9.700 | 9.940 | 9.700 | 9.810 | 9.810 | 206,221,642 |
| 2026-09-02 | 9.740 | 9.750 | 9.450 | 9.600 | 9.600 | 138,156,277 |
| 2026-09-01 | 9.800 | 9.910 | 9.750 | 9.790 | 9.790 | 169,172,104 |
| 2026-08-31 | 9.680 | 9.780 | 9.490 | 9.770 | 9.770 | 150,369,790 |
| 2026-08-28 | 9.800 | 9.880 | 9.650 | 9.820 | 9.820 | 189,393,105 |
| 2026-08-27 | 9.550 | 9.650 | 9.510 | 9.650 | 9.650 | 152,128,579 |
| 2026-08-26 | 9.380 | 9.680 | 9.330 | 9.590 | 9.590 | 214,475,596 |
| 2026-08-25 | 9.420 | 9.480 | 9.220 | 9.370 | 9.370 | 135,236,792 |
| 2026-08-24 | 9.500 | 9.550 | 9.360 | 9.500 | 9.500 | 158,106,485 |
| 2026-08-21 | 9.120 | 9.420 | 9.110 | 9.420 | 9.420 | 177,131,600 |
| 2026-08-20 | 9.420 | 9.670 | 9.120 | 9.170 | 9.170 | 199,826,787 |
| 2026-08-19 | 9.270 | 9.410 | 9.220 | 9.350 | 9.350 | 131,493,253 |
| 2026-08-18 | 9.440 | 9.560 | 9.370 | 9.450 | 9.450 | 140,285,811 |
| 2026-08-17 | 9.350 | 9.560 | 9.250 | 9.540 | 9.540 | 173,112,471 |
| 2026-08-14 | 9.110 | 9.290 | 9.090 | 9.260 | 9.260 | 128,111,273 |
| 2026-08-13 | 9.760 | 9.770 | 9.360 | 9.380 | 9.233 | 326,529,540 |
| 2026-08-12 | 9.970 | 10.250 | 9.900 | 9.940 | 9.784 | 294,243,049 |
| 2026-08-11 | 10.150 | 10.400 | 9.770 | 9.820 | 9.666 | 328,415,977 |
| 2026-08-10 | 10.000 | 10.110 | 9.870 | 10.050 | 9.893 | 227,882,951 |
| 2026-08-07 | 9.590 | 9.870 | 9.580 | 9.850 | 9.850 | 228,316,770 |
| 2026-08-06 | 9.860 | 9.900 | 9.470 | 9.610 | 9.610 | 268,214,767 |
| 2026-08-05 | 9.520 | 9.800 | 9.500 | 9.770 | 9.770 | 241,796,321 |
| 2026-08-04 | 9.560 | 9.650 | 9.500 | 9.580 | 9.580 | 163,238,560 |
| 2026-08-03 | 9.500 | 9.600 | 9.360 | 9.480 | 9.480 | 179,136,871 |
| 2026-07-31 | 9.510 | 9.710 | 9.480 | 9.570 | 9.570 | 232,996,532 |
| 2026-07-30 | 9.550 | 9.870 | 9.510 | 9.550 | 9.550 | 252,251,912 |
| 2026-07-29 | 9.490 | 9.580 | 9.380 | 9.520 | 9.520 | 224,403,207 |
| 2026-07-28 | 9.220 | 9.420 | 9.100 | 9.360 | 9.360 | 247,145,448 |
| 2026-07-27 | 9.430 | 9.430 | 9.230 | 9.380 | 9.380 | 208,039,222 |
| 2026-07-24 | 9.590 | 9.780 | 9.300 | 9.440 | 9.440 | 313,313,010 |
| 2026-07-23 | 9.410 | 9.970 | 9.220 | 9.780 | 9.780 | 436,215,436 |
| 2026-07-22 | 9.090 | 9.560 | 9.090 | 9.430 | 9.430 | 357,978,832 |
| 2026-07-21 | 9.170 | 9.300 | 8.930 | 9.160 | 9.160 | 403,587,224 |
Page 1 of 5 · 243 trading daysOlder →
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.