Aluminum Corp of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.180	4.200	4.080	4.130	3.592	19,785,794
2023-11-15	4.040	4.190	4.040	4.170	3.627	11,471,809
2023-11-14	4.010	4.030	3.930	4.020	3.497	6,736,475
2023-11-13	4.000	4.000	3.870	4.000	3.479	8,797,072
2023-11-10	3.990	3.990	3.900	3.950	3.436	7,433,238
2023-11-09	3.990	4.020	3.940	3.950	3.436	5,389,270
2023-11-08	4.070	4.100	3.970	3.990	3.471	15,090,000
2023-11-07	4.060	4.140	4.040	4.110	3.575	10,001,121
2023-11-06	4.300	4.300	4.090	4.100	3.566	17,112,717
2023-11-03	4.240	4.320	4.180	4.180	3.636	16,503,843
2023-11-02	4.310	4.390	4.250	4.290	3.732	17,130,960
2023-11-01	4.150	4.390	4.150	4.350	3.784	73,763,560
2023-10-31	4.090	4.210	4.090	4.190	3.645	25,676,523
2023-10-30	3.940	4.150	3.940	4.110	3.575	15,138,000
2023-10-27	4.020	4.090	3.970	4.020	3.497	10,614,350
2023-10-26	3.960	4.010	3.910	4.000	3.479	8,026,000
2023-10-25	3.940	4.050	3.940	4.000	3.479	16,296,990
2023-10-24	3.750	3.880	3.740	3.850	3.349	11,469,600
2023-10-20	3.960	3.960	3.830	3.850	3.349	10,493,805
2023-10-19	4.080	4.080	3.840	3.890	3.384	18,691,885
2023-10-18	4.040	4.110	4.000	4.040	3.514	11,688,407
2023-10-17	4.150	4.150	3.970	4.040	3.514	22,712,000
2023-10-16	4.090	4.160	4.090	4.100	3.566	11,167,546
2023-10-13	4.220	4.240	4.050	4.130	3.592	14,991,287
2023-10-12	4.250	4.340	4.250	4.280	3.723	9,800,550
2023-10-11	4.390	4.390	4.180	4.190	3.645	19,254,973
2023-10-10	4.230	4.380	4.230	4.290	3.732	14,253,288
2023-10-09	4.310	4.340	4.190	4.300	3.740	9,008,000
2023-10-06	4.130	4.310	4.130	4.260	3.706	5,077,377
2023-10-05	4.200	4.240	4.160	4.200	3.653	6,085,584
2023-10-04	4.200	4.230	4.130	4.210	3.662	7,032,891
2023-10-03	4.300	4.370	4.170	4.240	3.688	11,253,020
2023-09-29	4.340	4.430	4.310	4.380	3.810	6,707,864
2023-09-28	4.280	4.350	4.260	4.290	3.732	8,839,720
2023-09-27	4.440	4.450	4.230	4.280	3.723	16,438,936
2023-09-26	4.490	4.500	4.400	4.440	3.862	11,311,904
2023-09-25	4.550	4.560	4.460	4.480	3.897	7,401,500
2023-09-22	4.500	4.620	4.400	4.580	3.984	28,785,485
2023-09-21	4.620	4.690	4.540	4.570	3.975	18,920,000
2023-09-20	4.560	4.660	4.560	4.620	4.019	14,927,216
2023-09-19	4.530	4.650	4.530	4.630	4.027	18,259,500
2023-09-18	4.550	4.620	4.510	4.530	3.940	12,779,000
2023-09-15	4.530	4.730	4.530	4.610	4.010	37,733,940
2023-09-14	4.360	4.620	4.360	4.580	3.984	33,988,850
2023-09-13	4.330	4.500	4.280	4.390	3.819	35,243,911
2023-09-12	4.370	4.380	4.250	4.330	3.766	20,017,373
2023-09-11	4.300	4.450	4.270	4.370	3.801	23,215,630
2023-09-07	4.390	4.450	4.340	4.390	3.819	15,604,566
2023-09-06	4.270	4.440	4.200	4.390	3.819	24,383,096
2023-09-05	4.320	4.430	4.180	4.320	3.758	37,581,500
2023-09-04	3.950	4.370	3.950	4.330	3.766	94,040,472
2023-08-31	3.720	3.810	3.710	3.790	3.297	37,107,552
2023-08-30	3.720	3.810	3.660	3.720	3.236	40,132,000
2023-08-29	3.580	3.690	3.570	3.650	3.175	20,050,054
2023-08-28	3.740	3.790	3.580	3.600	3.131	19,250,610
2023-08-25	3.580	3.670	3.560	3.600	3.131	22,268,000
2023-08-24	3.590	3.770	3.550	3.620	3.149	38,242,509
2023-08-23	3.480	3.540	3.440	3.500	3.044	25,578,000
2023-08-22	3.360	3.500	3.360	3.480	3.027	18,783,339
2023-08-21	3.390	3.410	3.330	3.360	2.923	22,596,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.