Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.650 | 5.950 | 5.610 | 5.890 | 5.814 | 280,533,973 |
| 2022-02-07 | 5.370 | 5.650 | 5.330 | 5.620 | 5.548 | 237,406,559 |
| 2022-01-28 | 5.380 | 5.420 | 5.100 | 5.260 | 5.192 | 314,247,242 |
| 2022-01-27 | 5.670 | 5.710 | 5.520 | 5.530 | 5.459 | 146,810,134 |
| 2022-01-26 | 5.490 | 5.730 | 5.450 | 5.660 | 5.587 | 242,659,917 |
| 2022-01-25 | 5.680 | 5.770 | 5.400 | 5.410 | 5.340 | 191,711,295 |
| 2022-01-24 | 5.710 | 5.740 | 5.570 | 5.700 | 5.627 | 159,748,432 |
| 2022-01-21 | 5.880 | 5.930 | 5.770 | 5.840 | 5.765 | 146,279,871 |
| 2022-01-20 | 5.950 | 6.030 | 5.860 | 5.900 | 5.824 | 133,454,033 |
| 2022-01-19 | 5.990 | 6.100 | 5.890 | 5.970 | 5.893 | 192,336,343 |
| 2022-01-18 | 5.850 | 6.000 | 5.810 | 5.950 | 5.873 | 172,650,863 |
| 2022-01-17 | 5.860 | 5.910 | 5.760 | 5.860 | 5.785 | 179,320,758 |
| 2022-01-14 | 6.020 | 6.060 | 5.900 | 5.930 | 5.854 | 208,534,811 |
| 2022-01-13 | 6.230 | 6.300 | 6.080 | 6.090 | 6.012 | 234,814,267 |
| 2022-01-12 | 6.330 | 6.380 | 6.130 | 6.250 | 6.170 | 240,480,963 |
| 2022-01-11 | 6.110 | 6.300 | 6.070 | 6.230 | 6.150 | 361,285,202 |
| 2022-01-10 | 5.970 | 6.170 | 5.930 | 6.090 | 6.012 | 228,029,209 |
| 2022-01-07 | 5.860 | 6.060 | 5.820 | 5.990 | 5.913 | 276,188,816 |
| 2022-01-06 | 5.800 | 5.930 | 5.770 | 5.860 | 5.785 | 185,733,531 |
| 2022-01-05 | 6.040 | 6.050 | 5.700 | 5.820 | 5.745 | 372,622,521 |
| 2022-01-04 | 6.110 | 6.120 | 6.000 | 6.070 | 5.992 | 220,686,791 |
| 2021-12-31 | 6.110 | 6.140 | 6.060 | 6.090 | 6.012 | 165,144,391 |
| 2021-12-30 | 6.080 | 6.220 | 6.030 | 6.150 | 6.071 | 254,626,925 |
| 2021-12-29 | 6.160 | 6.160 | 6.050 | 6.050 | 5.972 | 236,552,200 |
| 2021-12-28 | 6.130 | 6.280 | 6.030 | 6.210 | 6.130 | 249,659,789 |
| 2021-12-27 | 6.310 | 6.320 | 6.120 | 6.160 | 6.081 | 375,474,853 |
| 2021-12-24 | 6.800 | 6.800 | 6.420 | 6.430 | 6.347 | 569,159,969 |
| 2021-12-23 | 6.390 | 6.800 | 6.220 | 6.800 | 6.712 | 984,791,631 |
| 2021-12-22 | 6.350 | 6.430 | 6.100 | 6.180 | 6.100 | 311,054,130 |
| 2021-12-21 | 6.100 | 6.350 | 5.950 | 6.230 | 6.150 | 394,018,092 |
| 2021-12-20 | 6.230 | 6.290 | 6.180 | 6.200 | 6.120 | 381,469,013 |
| 2021-12-17 | 6.160 | 6.330 | 6.130 | 6.160 | 6.081 | 365,904,006 |
| 2021-12-16 | 6.010 | 6.180 | 5.940 | 6.140 | 6.061 | 381,602,240 |
| 2021-12-15 | 6.030 | 6.140 | 6.000 | 6.010 | 5.933 | 344,518,187 |
| 2021-12-14 | 6.320 | 6.340 | 6.030 | 6.080 | 6.002 | 536,345,433 |
| 2021-12-13 | 6.390 | 6.570 | 6.270 | 6.390 | 6.308 | 509,632,742 |
| 2021-12-10 | 6.250 | 6.480 | 6.150 | 6.390 | 6.308 | 553,095,390 |
| 2021-12-09 | 6.350 | 6.440 | 6.250 | 6.300 | 6.219 | 589,767,655 |
| 2021-12-08 | 6.310 | 6.660 | 6.090 | 6.450 | 6.367 | 855,722,767 |
| 2021-12-07 | 6.000 | 6.360 | 5.920 | 6.290 | 6.209 | 1,215,150,753 |
| 2021-12-06 | 5.400 | 5.930 | 5.400 | 5.930 | 5.854 | 661,352,239 |
| 2021-12-03 | 5.270 | 5.430 | 5.180 | 5.390 | 5.321 | 407,186,839 |
| 2021-12-02 | 5.250 | 5.330 | 5.200 | 5.290 | 5.222 | 219,724,659 |
| 2021-12-01 | 5.170 | 5.310 | 5.150 | 5.280 | 5.212 | 217,979,299 |
| 2021-11-30 | 5.240 | 5.350 | 5.130 | 5.200 | 5.133 | 295,382,414 |
| 2021-11-29 | 5.160 | 5.280 | 5.050 | 5.250 | 5.182 | 333,240,543 |
| 2021-11-26 | 5.300 | 5.390 | 5.250 | 5.270 | 5.202 | 255,861,478 |
| 2021-11-25 | 5.430 | 5.450 | 5.320 | 5.350 | 5.281 | 305,796,247 |
| 2021-11-24 | 5.300 | 5.450 | 5.250 | 5.400 | 5.331 | 404,253,423 |
| 2021-11-23 | 5.340 | 5.460 | 5.310 | 5.320 | 5.252 | 408,894,557 |
| 2021-11-22 | 5.320 | 5.350 | 5.230 | 5.320 | 5.252 | 265,606,387 |
| 2021-11-19 | 5.210 | 5.370 | 5.160 | 5.340 | 5.271 | 326,153,904 |
| 2021-11-18 | 5.240 | 5.290 | 5.140 | 5.220 | 5.153 | 277,928,501 |
| 2021-11-17 | 5.130 | 5.250 | 5.130 | 5.250 | 5.182 | 240,942,645 |
| 2021-11-16 | 5.260 | 5.350 | 5.180 | 5.200 | 5.133 | 272,133,315 |
| 2021-11-15 | 5.260 | 5.360 | 5.210 | 5.320 | 5.252 | 238,363,654 |
| 2021-11-12 | 5.530 | 5.650 | 5.310 | 5.320 | 5.252 | 403,563,610 |
| 2021-11-11 | 5.400 | 5.510 | 5.350 | 5.470 | 5.400 | 276,838,281 |
| 2021-11-10 | 5.400 | 5.420 | 5.200 | 5.400 | 5.331 | 364,883,899 |
| 2021-11-09 | 5.560 | 5.590 | 5.430 | 5.470 | 5.400 | 191,123,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 0.0360 CNY |
| 2022-08-19 | 0.0318 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.