Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.210 | 6.350 | 6.050 | 6.080 | 5.625 | 35,727,945 |
| 2025-07-31 | 6.460 | 6.490 | 6.200 | 6.230 | 5.764 | 70,682,410 |
| 2025-07-30 | 6.470 | 6.680 | 6.410 | 6.500 | 6.014 | 55,771,221 |
| 2025-07-29 | 6.280 | 6.500 | 6.250 | 6.470 | 5.986 | 67,033,274 |
| 2025-07-28 | 6.380 | 6.470 | 6.170 | 6.330 | 5.856 | 62,669,504 |
| 2025-07-25 | 6.480 | 6.540 | 6.360 | 6.470 | 5.986 | 45,454,372 |
| 2025-07-24 | 6.260 | 6.530 | 6.200 | 6.500 | 6.014 | 84,636,140 |
| 2025-07-23 | 6.290 | 6.320 | 6.130 | 6.250 | 5.782 | 83,912,376 |
| 2025-07-22 | 6.060 | 6.280 | 6.000 | 6.210 | 5.745 | 104,396,862 |
| 2025-07-21 | 5.890 | 6.170 | 5.850 | 6.050 | 5.597 | 116,908,168 |
| 2025-07-18 | 5.600 | 5.740 | 5.600 | 5.690 | 5.264 | 34,352,913 |
| 2025-07-17 | 5.550 | 5.730 | 5.540 | 5.570 | 5.153 | 57,557,001 |
| 2025-07-16 | 5.540 | 5.610 | 5.490 | 5.540 | 5.126 | 32,494,000 |
| 2025-07-15 | 5.510 | 5.570 | 5.410 | 5.550 | 5.135 | 43,227,075 |
| 2025-07-14 | 5.600 | 5.670 | 5.460 | 5.470 | 5.061 | 42,303,041 |
| 2025-07-11 | 5.430 | 5.770 | 5.420 | 5.590 | 5.172 | 77,060,610 |
| 2025-07-10 | 5.250 | 5.450 | 5.240 | 5.390 | 4.987 | 57,175,630 |
| 2025-07-09 | 5.290 | 5.340 | 5.170 | 5.220 | 4.829 | 36,064,960 |
| 2025-07-08 | 5.230 | 5.250 | 5.160 | 5.250 | 4.857 | 55,656,693 |
| 2025-07-07 | 5.400 | 5.400 | 5.170 | 5.230 | 4.839 | 73,872,400 |
| 2025-07-04 | 5.480 | 5.500 | 5.340 | 5.400 | 4.996 | 62,012,000 |
| 2025-07-03 | 5.450 | 5.530 | 5.350 | 5.480 | 5.070 | 62,624,865 |
| 2025-07-02 | 5.290 | 5.400 | 5.230 | 5.400 | 4.996 | 73,024,939 |
| 2025-06-30 | 5.350 | 5.460 | 5.260 | 5.280 | 4.885 | 39,119,957 |
| 2025-06-27 | 5.500 | 5.600 | 5.430 | 5.480 | 4.933 | 66,443,437 |
| 2025-06-26 | 5.270 | 5.460 | 5.240 | 5.450 | 4.906 | 54,810,052 |
| 2025-06-25 | 5.310 | 5.320 | 5.180 | 5.270 | 4.744 | 52,159,199 |
| 2025-06-24 | 5.150 | 5.320 | 5.120 | 5.300 | 4.771 | 67,732,575 |
| 2025-06-23 | 5.080 | 5.140 | 5.010 | 5.080 | 4.573 | 34,612,774 |
| 2025-06-20 | 4.930 | 5.100 | 4.920 | 5.080 | 4.573 | 39,319,089 |
| 2025-06-19 | 5.190 | 5.190 | 4.900 | 4.950 | 4.456 | 54,904,315 |
| 2025-06-18 | 5.120 | 5.240 | 5.070 | 5.190 | 4.672 | 43,125,493 |
| 2025-06-17 | 5.110 | 5.150 | 5.090 | 5.120 | 4.609 | 25,596,415 |
| 2025-06-16 | 5.110 | 5.240 | 5.060 | 5.110 | 4.600 | 35,187,645 |
| 2025-06-13 | 5.170 | 5.210 | 5.060 | 5.110 | 4.600 | 39,650,694 |
| 2025-06-12 | 5.170 | 5.240 | 5.090 | 5.170 | 4.654 | 36,176,140 |
| 2025-06-11 | 5.010 | 5.180 | 4.980 | 5.140 | 4.627 | 47,429,343 |
| 2025-06-10 | 4.860 | 5.010 | 4.850 | 5.000 | 4.501 | 60,121,750 |
| 2025-06-09 | 4.810 | 4.850 | 4.700 | 4.850 | 4.366 | 38,030,514 |
| 2025-06-06 | 4.710 | 4.780 | 4.700 | 4.780 | 4.303 | 26,841,053 |
| 2025-06-05 | 4.750 | 4.790 | 4.680 | 4.700 | 4.231 | 21,834,587 |
| 2025-06-04 | 4.700 | 4.800 | 4.690 | 4.750 | 4.276 | 28,652,393 |
| 2025-06-03 | 4.590 | 4.730 | 4.580 | 4.720 | 4.249 | 44,566,898 |
| 2025-06-02 | 4.570 | 4.590 | 4.450 | 4.590 | 4.132 | 13,330,254 |
| 2025-05-30 | 4.700 | 4.700 | 4.560 | 4.570 | 4.114 | 42,722,578 |
| 2025-05-29 | 4.670 | 4.750 | 4.670 | 4.730 | 4.258 | 23,488,000 |
| 2025-05-28 | 4.610 | 4.730 | 4.610 | 4.700 | 4.231 | 28,787,297 |
| 2025-05-27 | 4.660 | 4.680 | 4.570 | 4.610 | 4.150 | 28,650,951 |
| 2025-05-26 | 4.660 | 4.720 | 4.610 | 4.630 | 4.168 | 36,276,756 |
| 2025-05-23 | 4.610 | 4.720 | 4.560 | 4.670 | 4.204 | 35,232,480 |
| 2025-05-22 | 4.760 | 4.760 | 4.610 | 4.610 | 4.150 | 36,855,000 |
| 2025-05-21 | 4.590 | 4.820 | 4.570 | 4.760 | 4.285 | 58,192,583 |
| 2025-05-20 | 4.550 | 4.580 | 4.460 | 4.550 | 4.096 | 29,606,914 |
| 2025-05-19 | 4.510 | 4.620 | 4.510 | 4.540 | 4.087 | 36,645,532 |
| 2025-05-16 | 4.510 | 4.520 | 4.430 | 4.440 | 3.997 | 23,193,342 |
| 2025-05-15 | 4.600 | 4.600 | 4.520 | 4.540 | 4.087 | 23,695,052 |
| 2025-05-14 | 4.450 | 4.620 | 4.450 | 4.600 | 4.141 | 52,418,782 |
| 2025-05-13 | 4.500 | 4.500 | 4.380 | 4.430 | 3.988 | 50,720,650 |
| 2025-05-12 | 4.290 | 4.500 | 4.260 | 4.460 | 4.015 | 86,276,626 |
| 2025-05-09 | 4.210 | 4.240 | 4.120 | 4.200 | 3.781 | 46,340,380 |
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.