Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.900	3.910	3.780	3.790	3.258	6,988,193
2023-05-22	3.850	3.960	3.850	3.900	3.352	12,736,479
2023-05-19	3.930	3.940	3.820	3.870	3.327	22,265,270
2023-05-18	4.090	4.130	3.950	3.970	3.413	23,976,168
2023-05-17	4.070	4.090	3.980	4.020	3.455	15,420,000
2023-05-16	4.070	4.090	4.020	4.070	3.498	18,243,553
2023-05-15	4.070	4.130	4.010	4.070	3.498	26,314,050
2023-05-12	4.330	4.330	4.020	4.130	3.550	41,921,600
2023-05-11	4.610	4.650	4.320	4.380	3.765	32,206,560
2023-05-10	4.730	4.800	4.630	4.650	3.997	14,626,129
2023-05-09	4.790	4.820	4.670	4.730	4.066	14,337,126
2023-05-08	4.780	4.900	4.750	4.780	4.109	16,926,312
2023-05-05	4.760	4.790	4.640	4.780	4.109	12,801,000
2023-05-04	4.630	4.820	4.630	4.760	4.092	15,935,782
2023-05-03	4.680	4.680	4.580	4.670	4.014	12,419,353
2023-05-02	4.620	4.730	4.580	4.690	4.031	10,562,589
2023-04-28	4.670	4.790	4.640	4.640	3.988	23,627,886
2023-04-27	4.510	4.650	4.500	4.630	3.980	26,914,728
2023-04-26	4.440	4.550	4.340	4.510	3.877	23,292,087
2023-04-25	4.530	4.570	4.420	4.440	3.817	16,202,506
2023-04-24	4.590	4.650	4.420	4.530	3.894	18,365,514
2023-04-21	4.650	4.710	4.520	4.570	3.928	12,405,272
2023-04-20	4.710	4.760	4.630	4.690	4.031	27,041,000
2023-04-19	4.850	4.930	4.770	4.790	4.117	22,058,365
2023-04-18	4.900	4.900	4.760	4.810	4.135	34,633,491
2023-04-17	4.560	4.900	4.530	4.900	4.212	65,532,532
2023-04-14	4.380	4.600	4.340	4.600	3.954	54,731,593
2023-04-13	4.230	4.370	4.210	4.320	3.713	24,900,993
2023-04-12	4.210	4.360	4.210	4.330	3.722	30,346,894
2023-04-11	4.040	4.290	3.980	4.220	3.627	46,004,625
2023-04-06	3.960	4.000	3.900	3.980	3.421	19,003,555
2023-04-04	3.960	3.970	3.890	3.940	3.387	23,091,321
2023-04-03	3.990	4.040	3.920	3.930	3.378	11,736,076
2023-03-31	3.930	4.070	3.890	3.980	3.421	28,194,690
2023-03-30	3.900	3.900	3.760	3.850	3.309	18,559,928
2023-03-29	4.000	4.000	3.840	3.840	3.301	17,437,343
2023-03-28	3.920	3.970	3.880	3.910	3.361	37,122,091
2023-03-27	3.970	3.970	3.820	3.860	3.318	20,308,000
2023-03-24	4.010	4.050	3.960	3.990	3.430	26,710,895
2023-03-23	3.850	4.100	3.810	4.080	3.507	31,379,729
2023-03-22	3.970	3.970	3.780	3.850	3.309	26,490,931
2023-03-21	3.990	4.000	3.890	3.970	3.413	17,803,060
2023-03-20	3.850	4.080	3.850	3.990	3.430	27,943,424
2023-03-17	3.880	4.000	3.860	3.970	3.413	27,413,616
2023-03-16	3.980	3.980	3.760	3.820	3.284	31,250,727
2023-03-15	4.000	4.070	3.970	4.030	3.464	15,102,687
2023-03-14	4.050	4.180	3.960	4.000	3.438	19,627,197
2023-03-13	3.970	4.030	3.830	4.010	3.447	25,937,610
2023-03-10	4.030	4.030	3.910	3.940	3.387	27,136,251
2023-03-09	4.150	4.200	4.070	4.100	3.524	16,127,749
2023-03-08	4.170	4.180	4.090	4.170	3.584	12,178,450
2023-03-07	4.310	4.370	4.170	4.240	3.645	16,585,814
2023-03-06	4.250	4.360	4.160	4.280	3.679	16,224,937
2023-03-03	4.240	4.330	4.210	4.250	3.653	14,441,913
2023-03-02	4.210	4.280	4.170	4.240	3.645	14,880,056
2023-03-01	4.100	4.230	4.010	4.210	3.619	23,560,315
2023-02-28	4.050	4.090	3.940	4.000	3.438	23,258,273
2023-02-27	4.150	4.150	4.010	4.050	3.481	16,464,715
2023-02-24	4.280	4.280	4.050	4.150	3.567	38,552,029
2023-02-23	4.390	4.400	4.250	4.320	3.713	23,637,367

← NewerPage 15 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.