Aluminum Corp of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.700	11.700	11.420	11.580	10.929	32,300,598
2026-04-27	12.100	12.100	11.810	11.900	11.231	23,930,819
2026-04-24	11.750	12.040	11.500	11.990	11.316	39,782,529
2026-04-23	12.150	12.190	11.400	11.560	10.910	51,430,584
2026-04-22	12.010	12.020	11.730	11.940	11.269	31,709,104
2026-04-21	12.210	12.310	11.900	11.990	11.316	47,506,437
2026-04-20	12.800	12.880	12.260	12.300	11.608	30,240,351
2026-04-17	13.080	13.270	12.790	12.890	12.165	25,756,887
2026-04-16	12.780	13.280	12.780	13.140	12.401	58,740,810
2026-04-15	12.860	12.870	12.430	12.580	11.873	23,934,519
2026-04-14	12.500	12.840	12.490	12.680	11.967	37,580,965
2026-04-13	12.400	12.400	12.120	12.220	11.533	33,909,357
2026-04-10	12.820	12.820	12.260	12.430	11.731	40,342,872
2026-04-09	12.400	12.870	12.260	12.820	12.099	58,720,234
2026-04-08	12.350	12.550	12.150	12.400	11.703	83,689,947
2026-04-02	12.040	12.280	11.720	11.840	11.174	48,435,230
2026-04-01	11.600	11.940	11.570	11.720	11.061	58,456,980
2026-03-31	11.880	11.890	11.070	11.250	10.617	51,456,840
2026-03-30	11.380	11.860	11.280	11.600	10.948	133,382,782
2026-03-27	10.540	10.960	10.540	10.810	10.202	34,988,587
2026-03-26	11.200	11.200	10.750	10.850	10.240	19,973,716
2026-03-25	11.250	11.390	10.990	11.200	10.570	67,834,623
2026-03-24	10.900	10.960	10.300	10.890	10.278	90,676,352
2026-03-23	10.690	11.000	10.360	10.640	10.042	123,072,693
2026-03-20	11.410	11.490	11.050	11.160	10.533	82,089,652
2026-03-19	12.210	12.370	11.380	11.490	10.844	96,266,287
2026-03-18	12.580	12.600	11.960	12.360	11.665	79,704,110
2026-03-17	13.020	13.250	12.470	12.540	11.835	70,213,500
2026-03-16	13.660	13.800	12.520	12.940	12.212	117,526,043
2026-03-13	14.010	14.180	13.470	13.610	12.845	50,303,870
2026-03-12	13.530	14.180	13.380	13.960	13.175	134,206,110
2026-03-11	13.320	13.550	13.230	13.370	12.618	63,188,137
2026-03-10	13.410	13.500	13.100	13.190	12.448	57,024,606
2026-03-09	13.670	13.860	13.210	13.680	12.911	69,090,368
2026-03-06	14.580	14.580	13.380	13.670	12.901	95,873,550
2026-03-05	15.210	15.270	14.420	14.500	13.685	82,899,403
2026-03-04	13.810	14.850	13.810	14.750	13.921	87,653,832
2026-03-03	14.710	14.810	13.810	13.990	13.203	64,756,332
2026-03-02	14.250	14.710	13.700	14.600	13.779	65,163,301
2026-02-27	13.680	14.350	13.680	14.140	13.345	57,600,825
2026-02-26	14.000	14.000	13.530	13.680	12.911	43,800,254
2026-02-25	13.320	14.040	13.290	13.880	13.100	41,763,140
2026-02-24	13.490	13.490	13.050	13.210	12.467	24,625,319
2026-02-23	13.200	13.750	13.180	13.490	12.732	24,830,545
2026-02-20	13.230	13.340	13.080	13.120	12.382	15,907,371
2026-02-16	12.680	13.260	12.630	13.170	12.430	11,371,176
2026-02-13	13.080	13.180	12.400	12.680	11.967	37,497,458
2026-02-12	13.120	13.440	13.110	13.280	12.533	34,202,352
2026-02-11	13.150	13.370	12.880	13.140	12.401	29,833,458
2026-02-10	13.230	13.360	12.910	13.070	12.335	30,815,698
2026-02-09	13.000	13.100	12.720	12.970	12.241	22,589,824
2026-02-06	12.120	12.810	12.040	12.660	11.948	34,689,457
2026-02-05	13.050	13.050	12.230	12.640	11.929	66,987,067
2026-02-04	13.440	13.520	13.100	13.260	12.514	37,366,001
2026-02-03	13.210	13.540	12.630	13.140	12.401	76,804,208
2026-02-02	12.930	13.630	12.560	12.940	12.212	94,603,981
2026-01-30	14.530	14.630	13.410	13.850	13.071	113,991,309
2026-01-29	15.360	15.550	14.280	15.030	14.185	107,423,337
2026-01-28	13.430	15.230	13.300	15.060	14.213	123,228,737
2026-01-27	13.560	13.700	13.110	13.360	12.609	38,770,687

← NewerPage 3 of 21 · 1,229 trading daysOlder →

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.