Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.280 | 4.410 | 4.240 | 4.280 | 3.785 | 19,830,000 |
| 2024-08-08 | 4.170 | 4.220 | 4.090 | 4.170 | 3.687 | 23,115,631 |
| 2024-08-07 | 4.110 | 4.280 | 4.070 | 4.210 | 3.723 | 24,077,144 |
| 2024-08-06 | 4.140 | 4.270 | 4.060 | 4.110 | 3.634 | 31,360,166 |
| 2024-08-05 | 4.220 | 4.240 | 4.050 | 4.120 | 3.643 | 36,339,542 |
| 2024-08-02 | 4.310 | 4.310 | 4.180 | 4.280 | 3.785 | 29,169,797 |
| 2024-08-01 | 4.440 | 4.550 | 4.390 | 4.430 | 3.917 | 17,995,870 |
| 2024-07-31 | 4.230 | 4.390 | 4.230 | 4.380 | 3.873 | 30,434,000 |
| 2024-07-30 | 4.360 | 4.360 | 4.190 | 4.230 | 3.740 | 41,194,909 |
| 2024-07-29 | 4.360 | 4.430 | 4.340 | 4.370 | 3.864 | 17,563,451 |
| 2024-07-26 | 4.280 | 4.480 | 4.270 | 4.360 | 3.855 | 63,626,525 |
| 2024-07-25 | 4.420 | 4.420 | 4.240 | 4.290 | 3.794 | 64,602,246 |
| 2024-07-24 | 4.400 | 4.460 | 4.350 | 4.460 | 3.944 | 51,624,278 |
| 2024-07-23 | 4.690 | 4.760 | 4.320 | 4.380 | 3.873 | 82,350,150 |
| 2024-07-22 | 4.650 | 4.740 | 4.580 | 4.700 | 4.156 | 27,421,435 |
| 2024-07-19 | 4.680 | 4.740 | 4.610 | 4.650 | 4.112 | 36,112,040 |
| 2024-07-18 | 4.770 | 4.830 | 4.640 | 4.770 | 4.218 | 43,109,138 |
| 2024-07-17 | 5.130 | 5.160 | 4.780 | 4.800 | 4.245 | 98,322,624 |
| 2024-07-16 | 5.510 | 5.600 | 5.130 | 5.190 | 4.589 | 51,034,008 |
| 2024-07-15 | 5.500 | 5.670 | 5.450 | 5.510 | 4.872 | 31,168,000 |
| 2024-07-12 | 5.610 | 5.890 | 5.370 | 5.500 | 4.864 | 117,884,000 |
| 2024-07-11 | 5.250 | 5.410 | 5.210 | 5.300 | 4.687 | 37,139,698 |
| 2024-07-10 | 5.760 | 5.760 | 5.210 | 5.240 | 4.634 | 65,696,466 |
| 2024-07-09 | 5.650 | 5.760 | 5.540 | 5.730 | 5.067 | 40,157,639 |
| 2024-07-08 | 5.590 | 5.650 | 5.540 | 5.550 | 4.908 | 31,504,417 |
| 2024-07-05 | 5.500 | 5.590 | 5.410 | 5.530 | 4.890 | 25,720,000 |
| 2024-07-04 | 5.380 | 5.560 | 5.380 | 5.480 | 4.846 | 36,602,520 |
| 2024-07-03 | 5.420 | 5.590 | 5.200 | 5.330 | 4.713 | 56,710,032 |
| 2024-07-02 | 5.460 | 5.550 | 5.300 | 5.400 | 4.775 | 34,384,350 |
| 2024-06-28 | 5.190 | 5.460 | 5.140 | 5.330 | 4.713 | 32,741,025 |
| 2024-06-27 | 5.300 | 5.330 | 5.120 | 5.190 | 4.589 | 26,622,000 |
| 2024-06-26 | 5.400 | 5.450 | 5.320 | 5.370 | 4.671 | 24,727,542 |
| 2024-06-25 | 5.410 | 5.600 | 5.410 | 5.480 | 4.767 | 17,565,042 |
| 2024-06-24 | 5.450 | 5.470 | 5.300 | 5.470 | 4.758 | 16,596,000 |
| 2024-06-21 | 5.700 | 5.700 | 5.450 | 5.460 | 4.749 | 25,255,464 |
| 2024-06-20 | 5.590 | 5.720 | 5.520 | 5.620 | 4.888 | 15,633,282 |
| 2024-06-19 | 5.520 | 5.770 | 5.520 | 5.610 | 4.880 | 26,225,591 |
| 2024-06-18 | 5.400 | 5.580 | 5.320 | 5.530 | 4.810 | 39,059,332 |
| 2024-06-17 | 5.500 | 5.580 | 5.400 | 5.440 | 4.732 | 22,277,207 |
| 2024-06-14 | 5.400 | 5.600 | 5.340 | 5.530 | 4.810 | 33,825,308 |
| 2024-06-13 | 5.550 | 5.600 | 5.320 | 5.420 | 4.714 | 19,799,616 |
| 2024-06-12 | 5.480 | 5.630 | 5.390 | 5.550 | 4.828 | 26,484,968 |
| 2024-06-11 | 5.570 | 5.570 | 5.290 | 5.400 | 4.697 | 45,567,206 |
| 2024-06-07 | 5.720 | 5.850 | 5.650 | 5.690 | 4.949 | 27,587,710 |
| 2024-06-06 | 5.650 | 5.800 | 5.610 | 5.690 | 4.949 | 32,973,641 |
| 2024-06-05 | 5.950 | 5.950 | 5.480 | 5.580 | 4.854 | 70,688,010 |
| 2024-06-04 | 5.720 | 6.050 | 5.560 | 6.010 | 5.228 | 53,526,204 |
| 2024-06-03 | 5.790 | 5.900 | 5.620 | 5.760 | 5.010 | 49,416,216 |
| 2024-05-31 | 6.020 | 6.030 | 5.830 | 5.840 | 5.080 | 36,986,888 |
| 2024-05-30 | 6.220 | 6.250 | 5.930 | 5.970 | 5.193 | 57,570,804 |
| 2024-05-29 | 6.040 | 6.150 | 6.020 | 6.080 | 5.289 | 65,771,946 |
| 2024-05-28 | 5.950 | 6.100 | 5.900 | 6.040 | 5.254 | 62,036,800 |
| 2024-05-27 | 5.510 | 5.980 | 5.510 | 5.950 | 5.176 | 66,702,625 |
| 2024-05-24 | 5.480 | 5.610 | 5.450 | 5.490 | 4.775 | 29,545,904 |
| 2024-05-23 | 5.450 | 5.580 | 5.310 | 5.480 | 4.767 | 34,562,331 |
| 2024-05-22 | 5.790 | 5.920 | 5.580 | 5.630 | 4.897 | 35,935,500 |
| 2024-05-21 | 6.000 | 6.140 | 5.650 | 5.690 | 4.949 | 65,330,723 |
| 2024-05-20 | 5.680 | 5.850 | 5.610 | 5.780 | 5.028 | 100,865,419 |
| 2024-05-17 | 5.500 | 5.630 | 5.390 | 5.490 | 4.775 | 25,836,246 |
| 2024-05-16 | 5.550 | 5.650 | 5.470 | 5.510 | 4.793 | 47,990,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.3190 HKD |
| 2026-06-30 | 0.1690 HKD |
| 2025-09-09 | 0.1348 HKD |
| 2025-06-30 | 0.1479 HKD |
| 2024-11-21 | 0.0887 HKD |
| 2024-06-27 | 0.0877 HKD |
| 2023-06-23 | 0.0394 HKD |
| 2022-06-29 | 0.0372 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.