Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.210 | 4.240 | 4.120 | 4.200 | 3.781 | 46,340,380 |
| 2025-05-08 | 4.250 | 4.260 | 4.190 | 4.220 | 3.799 | 39,933,303 |
| 2025-05-07 | 4.370 | 4.390 | 4.230 | 4.250 | 3.826 | 49,077,000 |
| 2025-05-06 | 4.210 | 4.310 | 4.190 | 4.300 | 3.871 | 58,469,576 |
| 2025-05-02 | 4.170 | 4.200 | 4.130 | 4.180 | 3.763 | 7,467,596 |
| 2025-04-30 | 4.200 | 4.220 | 4.160 | 4.170 | 3.754 | 38,036,500 |
| 2025-04-29 | 4.230 | 4.240 | 4.140 | 4.180 | 3.763 | 53,360,000 |
| 2025-04-28 | 4.300 | 4.300 | 4.170 | 4.260 | 3.835 | 43,391,000 |
| 2025-04-25 | 4.300 | 4.420 | 4.280 | 4.300 | 3.871 | 72,433,766 |
| 2025-04-24 | 4.260 | 4.300 | 4.170 | 4.210 | 3.790 | 35,754,037 |
| 2025-04-23 | 4.200 | 4.270 | 4.150 | 4.260 | 3.835 | 50,808,490 |
| 2025-04-22 | 4.140 | 4.220 | 4.140 | 4.180 | 3.763 | 39,448,639 |
| 2025-04-17 | 4.050 | 4.150 | 4.010 | 4.110 | 3.700 | 22,000,401 |
| 2025-04-16 | 4.170 | 4.190 | 4.000 | 4.030 | 3.628 | 36,310,000 |
| 2025-04-15 | 4.280 | 4.280 | 4.140 | 4.200 | 3.781 | 34,277,090 |
| 2025-04-14 | 4.290 | 4.370 | 4.250 | 4.280 | 3.853 | 44,102,121 |
| 2025-04-11 | 4.140 | 4.280 | 4.130 | 4.220 | 3.799 | 59,663,109 |
| 2025-04-10 | 4.150 | 4.270 | 4.140 | 4.190 | 3.772 | 94,568,641 |
| 2025-04-09 | 3.770 | 4.010 | 3.660 | 3.980 | 3.583 | 64,508,071 |
| 2025-04-08 | 3.880 | 3.950 | 3.780 | 3.880 | 3.493 | 79,448,000 |
| 2025-04-07 | 4.200 | 4.280 | 3.770 | 3.810 | 3.430 | 128,874,476 |
| 2025-04-03 | 4.780 | 4.800 | 4.600 | 4.690 | 4.222 | 44,027,863 |
| 2025-04-02 | 4.950 | 4.960 | 4.790 | 4.840 | 4.357 | 35,555,013 |
| 2025-04-01 | 4.900 | 5.000 | 4.870 | 4.990 | 4.492 | 20,392,481 |
| 2025-03-31 | 5.030 | 5.030 | 4.850 | 4.870 | 4.384 | 47,911,660 |
| 2025-03-28 | 5.070 | 5.140 | 4.960 | 5.040 | 4.537 | 50,952,465 |
| 2025-03-27 | 5.150 | 5.150 | 4.990 | 5.120 | 4.609 | 40,023,407 |
| 2025-03-26 | 5.200 | 5.290 | 5.020 | 5.110 | 4.600 | 51,961,068 |
| 2025-03-25 | 5.280 | 5.400 | 5.170 | 5.200 | 4.681 | 31,527,240 |
| 2025-03-24 | 5.110 | 5.270 | 5.040 | 5.260 | 4.735 | 58,044,705 |
| 2025-03-21 | 5.290 | 5.310 | 5.070 | 5.120 | 4.609 | 45,837,115 |
| 2025-03-20 | 5.260 | 5.490 | 5.240 | 5.290 | 4.762 | 62,050,978 |
| 2025-03-19 | 5.400 | 5.400 | 5.220 | 5.280 | 4.753 | 32,213,892 |
| 2025-03-18 | 5.280 | 5.450 | 5.220 | 5.400 | 4.861 | 56,522,673 |
| 2025-03-17 | 5.220 | 5.330 | 5.190 | 5.240 | 4.717 | 33,947,775 |
| 2025-03-14 | 5.340 | 5.400 | 5.240 | 5.240 | 4.717 | 38,762,254 |
| 2025-03-13 | 5.260 | 5.320 | 5.150 | 5.230 | 4.708 | 30,690,071 |
| 2025-03-12 | 5.200 | 5.320 | 5.150 | 5.280 | 4.753 | 49,569,118 |
| 2025-03-11 | 5.140 | 5.150 | 4.990 | 5.130 | 4.618 | 57,341,958 |
| 2025-03-10 | 5.360 | 5.400 | 5.120 | 5.240 | 4.717 | 55,881,603 |
| 2025-03-07 | 5.060 | 5.340 | 5.020 | 5.280 | 4.753 | 74,890,000 |
| 2025-03-06 | 5.020 | 5.150 | 5.010 | 5.060 | 4.555 | 62,357,695 |
| 2025-03-05 | 4.730 | 5.030 | 4.720 | 4.960 | 4.465 | 48,294,000 |
| 2025-03-04 | 4.680 | 4.750 | 4.640 | 4.730 | 4.258 | 13,346,465 |
| 2025-03-03 | 4.580 | 4.760 | 4.550 | 4.740 | 4.267 | 33,425,255 |
| 2025-02-28 | 4.690 | 4.710 | 4.530 | 4.530 | 4.078 | 39,352,574 |
| 2025-02-27 | 4.760 | 4.760 | 4.600 | 4.750 | 4.276 | 35,090,500 |
| 2025-02-26 | 4.650 | 4.840 | 4.640 | 4.760 | 4.285 | 35,182,710 |
| 2025-02-25 | 4.880 | 4.880 | 4.630 | 4.660 | 4.195 | 52,063,283 |
| 2025-02-24 | 4.990 | 4.990 | 4.810 | 4.900 | 4.411 | 50,810,850 |
| 2025-02-21 | 4.990 | 5.130 | 4.950 | 4.990 | 4.492 | 36,459,913 |
| 2025-02-20 | 4.890 | 4.990 | 4.860 | 4.970 | 4.474 | 38,224,395 |
| 2025-02-19 | 4.840 | 4.890 | 4.780 | 4.870 | 4.384 | 29,265,767 |
| 2025-02-18 | 4.770 | 4.860 | 4.760 | 4.830 | 4.348 | 25,651,203 |
| 2025-02-17 | 4.880 | 4.920 | 4.750 | 4.770 | 4.294 | 49,595,679 |
| 2025-02-14 | 4.750 | 4.970 | 4.740 | 4.950 | 4.456 | 36,813,340 |
| 2025-02-13 | 4.880 | 4.910 | 4.720 | 4.750 | 4.276 | 49,058,000 |
| 2025-02-12 | 4.980 | 5.000 | 4.810 | 4.870 | 4.384 | 48,951,116 |
| 2025-02-11 | 5.120 | 5.130 | 5.030 | 5.050 | 4.546 | 23,821,851 |
| 2025-02-10 | 5.050 | 5.180 | 5.010 | 5.090 | 4.582 | 43,993,621 |
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.