Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.980	3.160	2.970	3.030	2.605	40,758,877
2022-11-21	3.000	3.010	2.920	2.990	2.570	16,551,316
2022-11-18	3.010	3.070	2.950	3.000	2.579	42,118,461
2022-11-17	3.070	3.080	2.900	2.980	2.562	50,872,497
2022-11-16	3.070	3.110	3.020	3.090	2.656	31,553,288
2022-11-15	3.000	3.110	2.960	3.090	2.656	44,125,817
2022-11-14	2.960	3.100	2.940	3.000	2.579	109,179,110
2022-11-11	2.750	2.850	2.680	2.830	2.433	59,521,123
2022-11-10	2.610	2.640	2.580	2.610	2.244	14,134,996
2022-11-09	2.690	2.760	2.650	2.680	2.304	33,062,368
2022-11-08	2.610	2.670	2.580	2.650	2.278	31,846,582
2022-11-07	2.410	2.650	2.390	2.610	2.244	100,670,308
2022-11-04	2.240	2.450	2.240	2.410	2.072	64,352,182
2022-11-03	2.270	2.300	2.210	2.230	1.917	25,885,830
2022-11-02	2.250	2.290	2.230	2.280	1.960	28,134,000
2022-11-01	2.240	2.280	2.210	2.250	1.934	42,007,000
2022-10-31	2.290	2.300	2.230	2.240	1.925	64,368,008
2022-10-28	2.390	2.400	2.240	2.300	1.977	74,689,969
2022-10-27	2.530	2.570	2.400	2.430	2.089	72,103,486
2022-10-26	2.500	2.520	2.450	2.470	2.123	67,965,565
2022-10-25	2.520	2.560	2.480	2.530	2.175	29,101,011
2022-10-24	2.570	2.600	2.480	2.520	2.166	38,950,031
2022-10-21	2.560	2.630	2.560	2.570	2.209	16,207,135
2022-10-20	2.540	2.580	2.480	2.560	2.201	36,233,845
2022-10-19	2.580	2.640	2.560	2.570	2.209	20,516,455
2022-10-18	2.610	2.630	2.560	2.580	2.218	22,353,906
2022-10-17	2.570	2.620	2.520	2.600	2.235	30,827,003
2022-10-14	2.640	2.670	2.540	2.600	2.235	41,025,538
2022-10-13	2.700	2.760	2.560	2.560	2.201	50,684,261
2022-10-12	2.530	2.650	2.530	2.590	2.226	26,673,118
2022-10-11	2.570	2.640	2.570	2.590	2.226	17,347,753
2022-10-10	2.680	2.680	2.570	2.610	2.244	24,400,395
2022-10-07	2.730	2.730	2.640	2.660	2.286	20,636,041
2022-10-06	2.700	2.760	2.660	2.730	2.347	20,082,369
2022-10-05	2.690	2.790	2.650	2.700	2.321	41,142,768
2022-10-03	2.570	2.600	2.510	2.580	2.218	11,227,593
2022-09-30	2.500	2.630	2.480	2.570	2.209	34,921,403
2022-09-29	2.560	2.640	2.500	2.510	2.158	22,098,016
2022-09-28	2.710	2.710	2.500	2.530	2.175	55,177,159
2022-09-27	2.700	2.720	2.620	2.700	2.321	30,588,137
2022-09-26	2.770	2.770	2.700	2.710	2.329	59,682,916
2022-09-23	2.930	2.980	2.820	2.830	2.433	38,978,972
2022-09-22	2.960	2.990	2.910	2.980	2.562	21,449,212
2022-09-21	3.010	3.030	2.940	3.000	2.579	14,459,850
2022-09-20	3.020	3.070	2.990	3.000	2.579	17,637,994
2022-09-19	2.970	3.020	2.930	2.990	2.570	28,715,284
2022-09-16	3.070	3.120	2.960	2.970	2.553	29,656,734
2022-09-15	3.150	3.190	3.040	3.100	2.665	30,716,867
2022-09-14	3.160	3.190	3.110	3.170	2.725	30,873,743
2022-09-13	3.290	3.330	3.190	3.240	2.785	63,328,244
2022-09-09	3.080	3.260	3.070	3.250	2.794	68,627,456
2022-09-08	3.110	3.130	3.020	3.080	2.648	40,716,126
2022-09-07	2.860	3.140	2.860	3.090	2.656	71,832,213
2022-09-06	2.840	2.920	2.830	2.900	2.493	17,384,337
2022-09-05	2.790	2.860	2.790	2.840	2.441	15,768,014
2022-09-02	2.860	2.870	2.800	2.820	2.424	34,962,025
2022-09-01	2.880	2.900	2.850	2.870	2.467	19,991,168
2022-08-31	2.940	2.940	2.850	2.900	2.493	48,572,453
2022-08-30	3.050	3.070	2.970	2.980	2.562	21,706,435
2022-08-29	3.030	3.070	2.970	3.050	2.622	26,812,012

← NewerPage 17 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.