Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.380	4.470	4.320	4.390	3.774	28,508,911
2023-02-21	4.370	4.500	4.350	4.390	3.774	38,484,124
2023-02-20	4.070	4.400	4.070	4.370	3.756	56,888,004
2023-02-17	4.020	4.140	4.020	4.060	3.490	11,686,945
2023-02-16	4.180	4.240	3.950	4.000	3.438	36,771,775
2023-02-15	4.200	4.260	4.130	4.150	3.567	17,794,025
2023-02-14	4.110	4.330	4.110	4.190	3.602	17,703,400
2023-02-13	4.110	4.220	4.060	4.200	3.610	21,697,865
2023-02-10	4.290	4.290	4.130	4.150	3.567	28,781,641
2023-02-09	4.220	4.300	4.210	4.300	3.696	15,051,868
2023-02-08	4.220	4.300	4.200	4.230	3.636	20,778,082
2023-02-07	4.050	4.250	4.020	4.210	3.619	61,794,971
2023-02-06	4.090	4.120	3.940	4.000	3.438	78,971,195
2023-02-03	4.330	4.330	4.100	4.160	3.576	44,186,048
2023-02-02	4.360	4.420	4.350	4.360	3.748	28,013,641
2023-02-01	4.220	4.420	4.200	4.360	3.748	53,214,137
2023-01-31	4.170	4.290	4.160	4.170	3.584	46,682,051
2023-01-30	4.220	4.260	4.120	4.160	3.576	39,651,827
2023-01-27	4.210	4.270	4.140	4.270	3.670	21,619,277
2023-01-26	4.110	4.240	4.070	4.210	3.619	74,629,451
2023-01-20	4.010	4.120	4.010	4.080	3.507	31,439,559
2023-01-19	3.910	4.030	3.870	4.010	3.447	24,297,151
2023-01-18	3.870	4.000	3.870	3.930	3.378	30,368,629
2023-01-17	3.890	3.890	3.740	3.890	3.344	23,346,032
2023-01-16	3.960	3.980	3.860	3.890	3.344	19,952,987
2023-01-13	3.880	3.950	3.820	3.930	3.378	29,380,880
2023-01-12	3.890	3.920	3.800	3.850	3.309	26,625,976
2023-01-11	3.820	3.920	3.800	3.840	3.301	48,777,237
2023-01-10	3.700	3.860	3.700	3.760	3.232	60,742,550
2023-01-09	3.480	3.730	3.480	3.700	3.180	63,875,435
2023-01-06	3.410	3.470	3.390	3.430	2.948	20,952,986
2023-01-05	3.400	3.490	3.380	3.410	2.931	26,394,586
2023-01-04	3.360	3.530	3.310	3.360	2.888	30,677,455
2023-01-03	3.290	3.370	3.230	3.370	2.897	23,736,078
2022-12-30	3.370	3.420	3.280	3.320	2.854	10,882,028
2022-12-29	3.410	3.430	3.340	3.390	2.914	11,084,900
2022-12-28	3.320	3.480	3.320	3.440	2.957	25,911,060
2022-12-23	3.260	3.300	3.230	3.260	2.802	13,387,290
2022-12-22	3.370	3.380	3.270	3.290	2.828	14,941,400
2022-12-21	3.290	3.320	3.250	3.320	2.854	12,082,000
2022-12-20	3.360	3.380	3.230	3.290	2.828	20,865,652
2022-12-19	3.410	3.480	3.330	3.370	2.897	11,910,189
2022-12-16	3.370	3.430	3.340	3.410	2.931	17,420,851
2022-12-15	3.450	3.450	3.310	3.420	2.940	16,098,079
2022-12-14	3.450	3.540	3.430	3.450	2.966	18,880,168
2022-12-13	3.480	3.490	3.390	3.410	2.931	12,794,506
2022-12-12	3.550	3.550	3.440	3.480	2.991	21,288,632
2022-12-09	3.440	3.590	3.420	3.570	3.069	25,484,000
2022-12-08	3.420	3.490	3.400	3.440	2.957	15,700,080
2022-12-07	3.510	3.550	3.390	3.390	2.914	41,980,843
2022-12-06	3.550	3.630	3.490	3.550	3.051	50,672,667
2022-12-05	3.380	3.640	3.380	3.580	3.077	86,994,774
2022-12-02	3.330	3.330	3.180	3.290	2.828	18,790,457
2022-12-01	3.410	3.440	3.280	3.290	2.828	43,064,364
2022-11-30	3.220	3.300	3.200	3.270	2.811	33,679,155
2022-11-29	3.100	3.250	3.060	3.220	2.768	57,284,618
2022-11-28	3.070	3.120	2.940	3.100	2.665	27,063,417
2022-11-25	3.120	3.160	3.060	3.140	2.699	19,435,500
2022-11-24	3.090	3.150	3.070	3.120	2.682	27,742,800
2022-11-23	3.040	3.150	3.030	3.050	2.622	24,531,090

← NewerPage 16 of 21 · 1,229 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.