Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.550 | 3.720 | 3.470 | 3.710 | 3.227 | 11,179,300 |
| 2024-02-09 | 3.710 | 3.820 | 3.590 | 3.700 | 3.218 | 7,090,166 |
| 2024-02-08 | 3.810 | 3.860 | 3.800 | 3.810 | 3.314 | 7,845,498 |
| 2024-02-07 | 3.800 | 3.870 | 3.790 | 3.820 | 3.323 | 13,831,541 |
| 2024-02-06 | 3.610 | 3.800 | 3.510 | 3.800 | 3.305 | 12,871,000 |
| 2024-02-05 | 3.660 | 3.700 | 3.600 | 3.600 | 3.131 | 22,035,284 |
| 2024-02-02 | 3.700 | 3.860 | 3.660 | 3.710 | 3.227 | 12,698,598 |
| 2024-02-01 | 3.800 | 3.810 | 3.700 | 3.730 | 3.244 | 20,017,000 |
| 2024-01-31 | 3.880 | 3.930 | 3.770 | 3.800 | 3.305 | 25,917,575 |
| 2024-01-30 | 3.930 | 3.970 | 3.790 | 3.900 | 3.392 | 32,389,817 |
| 2024-01-29 | 3.940 | 4.020 | 3.900 | 3.930 | 3.418 | 34,930,090 |
| 2024-01-26 | 3.830 | 3.960 | 3.800 | 3.890 | 3.384 | 36,583,613 |
| 2024-01-25 | 3.510 | 3.860 | 3.470 | 3.850 | 3.349 | 56,427,983 |
| 2024-01-24 | 3.300 | 3.520 | 3.300 | 3.510 | 3.053 | 28,819,691 |
| 2024-01-23 | 3.220 | 3.270 | 3.110 | 3.230 | 2.810 | 21,656,733 |
| 2024-01-22 | 3.340 | 3.380 | 3.170 | 3.200 | 2.783 | 16,219,266 |
| 2024-01-19 | 3.480 | 3.500 | 3.370 | 3.390 | 2.949 | 9,001,509 |
| 2024-01-18 | 3.470 | 3.530 | 3.390 | 3.480 | 3.027 | 20,839,688 |
| 2024-01-17 | 3.690 | 3.690 | 3.450 | 3.460 | 3.010 | 20,219,214 |
| 2024-01-16 | 3.800 | 3.810 | 3.680 | 3.690 | 3.210 | 6,494,945 |
| 2024-01-15 | 3.810 | 3.860 | 3.780 | 3.800 | 3.305 | 3,878,116 |
| 2024-01-12 | 3.710 | 3.850 | 3.700 | 3.830 | 3.331 | 11,239,907 |
| 2024-01-11 | 3.740 | 3.810 | 3.700 | 3.720 | 3.236 | 9,641,558 |
| 2024-01-10 | 3.720 | 3.810 | 3.710 | 3.740 | 3.253 | 10,787,578 |
| 2024-01-09 | 3.730 | 3.870 | 3.720 | 3.750 | 3.262 | 10,043,440 |
| 2024-01-08 | 3.820 | 3.870 | 3.740 | 3.770 | 3.279 | 9,263,280 |
| 2024-01-05 | 3.900 | 3.910 | 3.740 | 3.800 | 3.305 | 20,984,000 |
| 2024-01-04 | 3.880 | 3.910 | 3.810 | 3.870 | 3.366 | 14,221,467 |
| 2024-01-03 | 3.980 | 4.030 | 3.890 | 3.920 | 3.410 | 15,288,119 |
| 2024-01-02 | 3.900 | 4.020 | 3.840 | 3.960 | 3.445 | 29,869,094 |
| 2023-12-29 | 3.820 | 3.920 | 3.820 | 3.900 | 3.392 | 9,622,269 |
| 2023-12-28 | 3.780 | 3.900 | 3.780 | 3.860 | 3.358 | 23,212,000 |
| 2023-12-27 | 3.660 | 3.750 | 3.620 | 3.740 | 3.253 | 13,504,311 |
| 2023-12-22 | 3.540 | 3.770 | 3.540 | 3.690 | 3.210 | 38,563,746 |
| 2023-12-21 | 3.520 | 3.600 | 3.500 | 3.580 | 3.114 | 6,210,211 |
| 2023-12-20 | 3.490 | 3.610 | 3.480 | 3.570 | 3.105 | 16,162,550 |
| 2023-12-19 | 3.500 | 3.510 | 3.410 | 3.510 | 3.053 | 12,853,610 |
| 2023-12-18 | 3.580 | 3.580 | 3.460 | 3.500 | 3.044 | 14,695,593 |
| 2023-12-15 | 3.530 | 3.620 | 3.510 | 3.580 | 3.114 | 19,504,724 |
| 2023-12-14 | 3.480 | 3.520 | 3.420 | 3.450 | 3.001 | 14,734,000 |
| 2023-12-13 | 3.450 | 3.580 | 3.400 | 3.420 | 2.975 | 24,180,726 |
| 2023-12-12 | 3.550 | 3.600 | 3.470 | 3.590 | 3.123 | 9,422,556 |
| 2023-12-11 | 3.570 | 3.580 | 3.400 | 3.550 | 3.088 | 24,123,618 |
| 2023-12-08 | 3.650 | 3.650 | 3.550 | 3.560 | 3.097 | 14,503,615 |
| 2023-12-07 | 3.720 | 3.720 | 3.610 | 3.650 | 3.175 | 13,926,965 |
| 2023-12-06 | 3.730 | 3.730 | 3.610 | 3.720 | 3.236 | 10,078,141 |
| 2023-12-05 | 3.750 | 3.750 | 3.640 | 3.670 | 3.192 | 18,626,000 |
| 2023-12-04 | 3.880 | 3.910 | 3.770 | 3.780 | 3.288 | 17,031,062 |
| 2023-12-01 | 3.820 | 3.880 | 3.770 | 3.820 | 3.323 | 8,580,907 |
| 2023-11-30 | 3.810 | 3.860 | 3.750 | 3.860 | 3.358 | 13,755,618 |
| 2023-11-29 | 3.900 | 3.960 | 3.800 | 3.810 | 3.314 | 19,183,441 |
| 2023-11-28 | 3.880 | 3.940 | 3.850 | 3.890 | 3.384 | 18,034,040 |
| 2023-11-27 | 4.000 | 4.000 | 3.870 | 3.960 | 3.445 | 7,924,000 |
| 2023-11-24 | 4.000 | 4.000 | 3.930 | 3.950 | 3.436 | 7,110,000 |
| 2023-11-23 | 4.000 | 4.000 | 3.910 | 3.990 | 3.471 | 10,644,000 |
| 2023-11-22 | 4.040 | 4.090 | 3.960 | 3.990 | 3.471 | 6,593,000 |
| 2023-11-21 | 4.020 | 4.190 | 4.000 | 4.070 | 3.540 | 15,150,000 |
| 2023-11-20 | 4.000 | 4.040 | 3.940 | 4.010 | 3.488 | 7,476,290 |
| 2023-11-17 | 4.180 | 4.180 | 3.970 | 3.990 | 3.471 | 7,194,000 |
| 2023-11-16 | 4.180 | 4.200 | 4.080 | 4.130 | 3.592 | 19,785,794 |
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.