Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.480	3.540	3.390	3.390	2.949	10,678,000
2023-08-17	3.460	3.510	3.380	3.490	3.036	9,064,400
2023-08-16	3.510	3.520	3.470	3.490	3.036	11,848,000
2023-08-15	3.680	3.700	3.480	3.540	3.079	28,036,000
2023-08-14	3.680	3.710	3.630	3.700	3.218	12,787,443
2023-08-11	3.900	3.900	3.660	3.730	3.244	18,703,019
2023-08-10	3.860	3.910	3.820	3.850	3.349	8,431,336
2023-08-09	3.900	3.900	3.800	3.860	3.358	30,807,658
2023-08-08	3.830	3.940	3.770	3.870	3.366	42,691,747
2023-08-07	3.840	3.860	3.760	3.830	3.331	11,223,037
2023-08-04	3.870	3.910	3.790	3.830	3.331	24,857,641
2023-08-03	3.770	3.830	3.700	3.800	3.305	37,752,000
2023-08-02	3.840	3.880	3.760	3.790	3.297	25,779,642
2023-08-01	3.870	3.990	3.820	3.840	3.340	30,390,689
2023-07-31	3.880	3.970	3.810	3.850	3.349	31,065,000
2023-07-28	3.680	3.780	3.600	3.770	3.279	22,575,700
2023-07-27	3.730	3.820	3.690	3.700	3.218	29,365,618
2023-07-26	3.750	3.840	3.710	3.720	3.236	16,570,460
2023-07-25	3.460	3.780	3.460	3.750	3.262	64,185,267
2023-07-24	3.520	3.520	3.380	3.400	2.957	16,281,346
2023-07-21	3.560	3.560	3.450	3.520	3.062	14,833,900
2023-07-20	3.490	3.580	3.480	3.520	3.062	13,589,769
2023-07-19	3.510	3.510	3.430	3.480	3.027	19,056,817
2023-07-18	3.530	3.530	3.460	3.510	3.053	18,769,887
2023-07-14	3.620	3.660	3.550	3.570	3.105	25,102,788
2023-07-13	3.520	3.630	3.490	3.610	3.140	44,901,715
2023-07-12	3.460	3.520	3.440	3.460	3.010	14,782,283
2023-07-11	3.430	3.490	3.350	3.430	2.984	23,150,772
2023-07-10	3.570	3.580	3.410	3.430	2.984	27,638,000
2023-07-07	3.420	3.740	3.350	3.510	3.053	105,767,550
2023-07-06	3.570	3.590	3.380	3.420	2.975	23,350,442
2023-07-05	3.460	3.650	3.450	3.550	3.088	28,446,067
2023-07-04	3.600	3.690	3.430	3.480	3.027	24,485,365
2023-07-03	3.370	3.550	3.330	3.500	3.044	24,740,019
2023-06-30	3.410	3.420	3.310	3.370	2.931	11,748,800
2023-06-29	3.430	3.430	3.300	3.340	2.905	10,118,000
2023-06-28	3.420	3.460	3.360	3.430	2.984	18,754,001
2023-06-27	3.330	3.450	3.300	3.410	2.966	12,163,988
2023-06-26	3.350	3.390	3.260	3.330	2.897	17,048,456
2023-06-23	3.400	3.450	3.290	3.340	2.905	16,137,100
2023-06-21	3.580	3.580	3.460	3.480	2.991	16,454,980
2023-06-20	3.650	3.680	3.560	3.580	3.077	11,846,682
2023-06-19	3.730	3.730	3.620	3.710	3.189	18,723,609
2023-06-16	3.630	3.820	3.610	3.800	3.266	62,742,370
2023-06-15	3.600	3.610	3.480	3.610	3.103	14,071,176
2023-06-14	3.530	3.650	3.490	3.600	3.094	18,746,000
2023-06-13	3.570	3.570	3.400	3.510	3.017	19,759,522
2023-06-12	3.630	3.630	3.510	3.530	3.034	15,120,035
2023-06-09	3.590	3.700	3.570	3.630	3.120	18,195,650
2023-06-08	3.530	3.640	3.500	3.590	3.086	13,010,000
2023-06-07	3.640	3.670	3.530	3.560	3.060	12,778,000
2023-06-06	3.530	3.650	3.480	3.590	3.086	19,908,967
2023-06-05	3.650	3.650	3.510	3.540	3.043	16,026,370
2023-06-02	3.450	3.650	3.430	3.630	3.120	30,344,967
2023-06-01	3.460	3.480	3.350	3.390	2.914	31,311,492
2023-05-31	3.560	3.580	3.410	3.460	2.974	29,903,189
2023-05-30	3.510	3.620	3.480	3.570	3.069	21,036,000
2023-05-29	3.500	3.590	3.430	3.530	3.034	22,499,181
2023-05-25	3.650	3.650	3.480	3.520	3.026	36,220,400
2023-05-24	3.790	3.800	3.670	3.690	3.172	22,255,806

← NewerPage 14 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.