Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.180 | 5.560 | 5.150 | 5.500 | 4.864 | 70,738,540 |
| 2024-11-06 | 5.290 | 5.370 | 5.180 | 5.210 | 4.607 | 46,329,500 |
| 2024-11-05 | 5.070 | 5.260 | 5.050 | 5.240 | 4.634 | 44,499,769 |
| 2024-11-04 | 5.200 | 5.220 | 4.950 | 5.070 | 4.483 | 54,278,753 |
| 2024-11-01 | 5.000 | 5.240 | 4.910 | 5.140 | 4.545 | 75,776,868 |
| 2024-10-31 | 4.890 | 5.020 | 4.850 | 4.950 | 4.377 | 66,708,291 |
| 2024-10-30 | 5.250 | 5.250 | 4.750 | 4.870 | 4.306 | 256,536,013 |
| 2024-10-29 | 5.690 | 5.700 | 5.440 | 5.530 | 4.890 | 53,286,617 |
| 2024-10-28 | 5.880 | 5.890 | 5.600 | 5.650 | 4.996 | 64,681,648 |
| 2024-10-25 | 6.140 | 6.140 | 5.710 | 5.740 | 5.076 | 82,870,413 |
| 2024-10-24 | 6.010 | 6.240 | 5.890 | 6.190 | 5.474 | 53,101,719 |
| 2024-10-23 | 6.220 | 6.220 | 5.990 | 6.050 | 5.350 | 43,340,430 |
| 2024-10-22 | 6.220 | 6.280 | 6.080 | 6.170 | 5.456 | 45,473,163 |
| 2024-10-21 | 6.250 | 6.380 | 6.120 | 6.190 | 5.474 | 44,588,180 |
| 2024-10-18 | 6.130 | 6.340 | 6.000 | 6.220 | 5.500 | 41,364,534 |
| 2024-10-17 | 6.330 | 6.480 | 6.160 | 6.230 | 5.509 | 40,918,099 |
| 2024-10-16 | 6.110 | 6.410 | 5.910 | 6.270 | 5.544 | 57,178,234 |
| 2024-10-15 | 6.300 | 6.470 | 6.020 | 6.100 | 5.394 | 52,706,227 |
| 2024-10-14 | 6.190 | 6.640 | 6.160 | 6.360 | 5.624 | 75,967,933 |
| 2024-10-10 | 5.780 | 6.260 | 5.780 | 6.070 | 5.368 | 49,795,889 |
| 2024-10-09 | 5.860 | 5.930 | 5.540 | 5.680 | 5.023 | 56,984,966 |
| 2024-10-08 | 6.570 | 6.830 | 5.680 | 5.910 | 5.226 | 75,296,176 |
| 2024-10-07 | 6.380 | 6.600 | 6.300 | 6.430 | 5.686 | 42,309,857 |
| 2024-10-04 | 6.160 | 6.350 | 6.060 | 6.350 | 5.615 | 24,718,497 |
| 2024-10-03 | 6.260 | 6.260 | 5.900 | 6.160 | 5.447 | 25,822,355 |
| 2024-10-02 | 6.070 | 6.390 | 6.070 | 6.210 | 5.491 | 49,930,264 |
| 2024-09-30 | 6.000 | 6.390 | 6.000 | 6.180 | 5.465 | 74,630,946 |
| 2024-09-27 | 5.760 | 5.950 | 5.720 | 5.920 | 5.235 | 48,616,586 |
| 2024-09-26 | 5.200 | 5.560 | 5.200 | 5.560 | 4.917 | 43,819,758 |
| 2024-09-25 | 5.350 | 5.480 | 5.190 | 5.270 | 4.660 | 39,687,370 |
| 2024-09-24 | 5.050 | 5.240 | 5.050 | 5.220 | 4.616 | 39,260,820 |
| 2024-09-23 | 5.020 | 5.110 | 4.940 | 5.000 | 4.421 | 14,170,244 |
| 2024-09-20 | 5.000 | 5.080 | 4.920 | 5.080 | 4.492 | 28,005,691 |
| 2024-09-19 | 4.690 | 5.020 | 4.690 | 5.010 | 4.430 | 52,374,202 |
| 2024-09-17 | 4.670 | 4.750 | 4.580 | 4.710 | 4.165 | 37,127,872 |
| 2024-09-16 | 4.600 | 4.680 | 4.560 | 4.670 | 4.130 | 4,304,000 |
| 2024-09-13 | 4.610 | 4.700 | 4.580 | 4.600 | 4.068 | 19,765,943 |
| 2024-09-12 | 4.500 | 4.590 | 4.410 | 4.560 | 4.032 | 21,407,373 |
| 2024-09-11 | 4.400 | 4.460 | 4.370 | 4.440 | 3.926 | 13,756,583 |
| 2024-09-10 | 4.470 | 4.530 | 4.370 | 4.490 | 3.970 | 19,355,638 |
| 2024-09-09 | 4.550 | 4.580 | 4.400 | 4.490 | 3.970 | 27,606,958 |
| 2024-09-05 | 4.700 | 4.750 | 4.530 | 4.640 | 4.103 | 27,010,788 |
| 2024-09-04 | 4.840 | 4.840 | 4.610 | 4.680 | 4.138 | 35,510,290 |
| 2024-09-03 | 4.860 | 5.000 | 4.840 | 4.860 | 4.298 | 16,679,075 |
| 2024-09-02 | 4.890 | 4.950 | 4.770 | 4.860 | 4.298 | 18,392,708 |
| 2024-08-30 | 4.830 | 5.020 | 4.730 | 4.890 | 4.324 | 46,481,633 |
| 2024-08-29 | 4.900 | 4.900 | 4.690 | 4.840 | 4.280 | 32,576,019 |
| 2024-08-28 | 4.970 | 5.050 | 4.870 | 4.900 | 4.333 | 22,667,000 |
| 2024-08-27 | 4.960 | 4.990 | 4.860 | 4.970 | 4.395 | 23,090,650 |
| 2024-08-26 | 4.830 | 4.940 | 4.810 | 4.930 | 4.359 | 38,582,122 |
| 2024-08-23 | 4.760 | 4.810 | 4.710 | 4.730 | 4.183 | 33,915,420 |
| 2024-08-22 | 4.760 | 4.810 | 4.730 | 4.810 | 4.253 | 25,960,000 |
| 2024-08-21 | 4.690 | 4.820 | 4.650 | 4.780 | 4.227 | 35,531,555 |
| 2024-08-20 | 4.660 | 4.750 | 4.510 | 4.690 | 4.147 | 49,873,973 |
| 2024-08-19 | 4.540 | 4.630 | 4.500 | 4.590 | 4.059 | 33,330,000 |
| 2024-08-16 | 4.320 | 4.470 | 4.320 | 4.430 | 3.917 | 33,756,000 |
| 2024-08-15 | 4.260 | 4.380 | 4.210 | 4.310 | 3.811 | 30,628,000 |
| 2024-08-14 | 4.310 | 4.340 | 4.210 | 4.250 | 3.758 | 13,171,139 |
| 2024-08-13 | 4.390 | 4.400 | 4.270 | 4.330 | 3.829 | 18,037,137 |
| 2024-08-12 | 4.300 | 4.370 | 4.280 | 4.330 | 3.829 | 12,945,078 |
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.