Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.080	3.150	3.050	3.070	2.639	53,354,012
2022-08-25	2.940	3.080	2.940	3.070	2.639	50,559,944
2022-08-24	2.920	2.980	2.890	2.940	2.527	72,953,649
2022-08-23	2.800	2.860	2.770	2.860	2.458	23,098,018
2022-08-22	2.790	2.840	2.720	2.810	2.415	29,855,917
2022-08-19	2.800	2.830	2.770	2.810	2.415	12,898,000
2022-08-18	2.810	2.890	2.790	2.800	2.407	18,845,392
2022-08-17	2.790	2.840	2.760	2.840	2.441	14,608,463
2022-08-16	2.830	2.830	2.760	2.810	2.415	26,122,460
2022-08-15	2.880	2.910	2.820	2.830	2.433	25,322,006
2022-08-12	2.820	2.940	2.810	2.920	2.510	43,680,000
2022-08-11	2.780	2.850	2.780	2.840	2.441	20,151,035
2022-08-10	2.780	2.830	2.730	2.750	2.364	16,375,000
2022-08-09	2.760	2.830	2.750	2.780	2.390	13,361,100
2022-08-08	2.750	2.850	2.740	2.770	2.381	18,172,585
2022-08-05	2.690	2.790	2.690	2.770	2.381	33,598,827
2022-08-04	2.680	2.730	2.670	2.700	2.321	20,994,512
2022-08-03	2.690	2.760	2.680	2.690	2.312	23,046,289
2022-08-02	2.750	2.760	2.660	2.740	2.355	38,977,246
2022-08-01	2.870	2.880	2.760	2.820	2.424	23,978,454
2022-07-29	2.880	2.900	2.810	2.850	2.450	25,346,353
2022-07-28	2.860	2.930	2.850	2.870	2.467	31,416,459
2022-07-27	2.820	2.860	2.820	2.840	2.441	11,403,570
2022-07-26	2.840	2.860	2.790	2.850	2.450	20,327,289
2022-07-25	2.900	3.020	2.810	2.840	2.441	39,524,000
2022-07-22	2.830	2.830	2.740	2.790	2.398	35,764,475
2022-07-21	2.860	2.880	2.800	2.830	2.433	46,213,043
2022-07-20	2.970	2.970	2.870	2.870	2.467	28,160,360
2022-07-19	2.930	2.960	2.870	2.910	2.501	23,919,713
2022-07-18	2.750	2.920	2.750	2.910	2.501	53,894,626
2022-07-15	2.800	2.810	2.700	2.720	2.338	35,718,000
2022-07-14	2.820	2.840	2.780	2.810	2.415	24,107,267
2022-07-13	2.850	2.850	2.720	2.810	2.415	39,322,028
2022-07-12	2.930	2.930	2.850	2.850	2.450	43,219,263
2022-07-11	3.020	3.020	2.900	2.920	2.510	28,477,328
2022-07-08	2.970	3.060	2.970	2.990	2.570	57,429,057
2022-07-07	2.920	2.940	2.850	2.910	2.501	25,176,673
2022-07-06	2.980	3.000	2.850	2.920	2.510	129,837,704
2022-07-05	3.000	3.150	3.000	3.040	2.613	41,435,347
2022-07-04	2.970	3.000	2.920	2.990	2.570	28,357,074
2022-06-30	3.050	3.050	2.930	2.970	2.553	45,885,144
2022-06-29	3.080	3.150	3.000	3.040	2.613	76,512,424
2022-06-28	3.080	3.190	3.070	3.140	2.667	57,907,258
2022-06-27	2.980	3.120	2.980	3.060	2.599	77,005,119
2022-06-24	2.980	2.980	2.900	2.940	2.497	63,900,120
2022-06-23	3.010	3.030	2.950	2.980	2.531	52,041,700
2022-06-22	3.140	3.140	3.010	3.010	2.557	34,828,109
2022-06-21	3.060	3.120	3.030	3.120	2.650	28,280,220
2022-06-20	3.130	3.140	3.010	3.040	2.582	38,819,593
2022-06-17	3.180	3.190	3.110	3.130	2.659	53,030,304
2022-06-16	3.350	3.350	3.210	3.230	2.744	26,577,644
2022-06-15	3.250	3.340	3.230	3.290	2.795	53,530,247
2022-06-14	3.300	3.310	3.160	3.230	2.744	69,803,409
2022-06-13	3.340	3.430	3.290	3.370	2.862	53,919,271
2022-06-10	3.520	3.540	3.310	3.460	2.939	92,508,768
2022-06-09	3.690	3.690	3.580	3.650	3.100	41,588,769
2022-06-08	3.680	3.730	3.610	3.690	3.134	33,896,835
2022-06-07	3.660	3.710	3.600	3.640	3.092	17,456,289
2022-06-06	3.570	3.660	3.570	3.650	3.100	29,966,415
2022-06-02	3.550	3.580	3.500	3.540	3.007	12,046,141

← NewerPage 18 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.