Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.510 | 3.580 | 3.450 | 3.570 | 3.032 | 31,516,704 |
| 2022-05-31 | 3.510 | 3.620 | 3.440 | 3.580 | 3.041 | 60,087,965 |
| 2022-05-30 | 3.460 | 3.540 | 3.460 | 3.490 | 2.964 | 17,697,151 |
| 2022-05-27 | 3.500 | 3.550 | 3.400 | 3.450 | 2.930 | 13,964,850 |
| 2022-05-26 | 3.480 | 3.480 | 3.360 | 3.440 | 2.922 | 21,364,858 |
| 2022-05-25 | 3.440 | 3.540 | 3.420 | 3.440 | 2.922 | 19,796,719 |
| 2022-05-24 | 3.570 | 3.580 | 3.380 | 3.440 | 2.922 | 34,068,000 |
| 2022-05-23 | 3.500 | 3.630 | 3.500 | 3.580 | 3.041 | 54,361,992 |
| 2022-05-20 | 3.340 | 3.550 | 3.340 | 3.490 | 2.964 | 84,668,698 |
| 2022-05-19 | 3.130 | 3.280 | 3.120 | 3.260 | 2.769 | 28,077,730 |
| 2022-05-18 | 3.300 | 3.310 | 3.190 | 3.270 | 2.778 | 32,711,687 |
| 2022-05-17 | 3.160 | 3.280 | 3.140 | 3.260 | 2.769 | 60,016,000 |
| 2022-05-16 | 3.120 | 3.220 | 3.100 | 3.130 | 2.659 | 56,170,568 |
| 2022-05-13 | 2.980 | 3.070 | 2.970 | 3.040 | 2.582 | 25,764,267 |
| 2022-05-12 | 3.070 | 3.140 | 2.950 | 2.960 | 2.514 | 46,435,905 |
| 2022-05-11 | 3.060 | 3.190 | 3.030 | 3.100 | 2.633 | 60,297,937 |
| 2022-05-10 | 3.040 | 3.100 | 2.920 | 3.050 | 2.591 | 87,011,767 |
| 2022-05-06 | 3.350 | 3.350 | 3.110 | 3.180 | 2.701 | 100,562,523 |
| 2022-05-05 | 3.550 | 3.660 | 3.470 | 3.490 | 2.964 | 37,049,335 |
| 2022-05-04 | 3.560 | 3.630 | 3.460 | 3.520 | 2.990 | 26,393,763 |
| 2022-05-03 | 3.630 | 3.670 | 3.530 | 3.630 | 3.083 | 37,574,022 |
| 2022-04-29 | 3.750 | 3.780 | 3.600 | 3.750 | 3.185 | 45,169,874 |
| 2022-04-28 | 3.720 | 3.760 | 3.560 | 3.750 | 3.185 | 49,189,225 |
| 2022-04-27 | 3.380 | 3.670 | 3.310 | 3.650 | 3.100 | 74,113,300 |
| 2022-04-26 | 3.580 | 3.660 | 3.350 | 3.410 | 2.896 | 115,125,333 |
| 2022-04-25 | 4.070 | 4.070 | 3.580 | 3.630 | 3.083 | 140,495,077 |
| 2022-04-22 | 4.070 | 4.220 | 4.050 | 4.210 | 3.576 | 57,689,177 |
| 2022-04-21 | 4.430 | 4.440 | 4.180 | 4.260 | 3.618 | 50,734,087 |
| 2022-04-20 | 4.700 | 4.700 | 4.370 | 4.420 | 3.754 | 59,728,404 |
| 2022-04-19 | 4.790 | 4.830 | 4.650 | 4.730 | 4.018 | 41,115,526 |
| 2022-04-14 | 4.610 | 4.850 | 4.610 | 4.790 | 4.069 | 46,589,219 |
| 2022-04-13 | 4.400 | 4.700 | 4.330 | 4.610 | 3.916 | 62,423,726 |
| 2022-04-12 | 4.260 | 4.430 | 4.260 | 4.360 | 3.703 | 43,160,811 |
| 2022-04-11 | 4.560 | 4.580 | 4.270 | 4.320 | 3.669 | 46,671,209 |
| 2022-04-08 | 4.580 | 4.620 | 4.410 | 4.620 | 3.924 | 23,959,889 |
| 2022-04-07 | 4.680 | 4.690 | 4.550 | 4.580 | 3.890 | 24,510,090 |
| 2022-04-06 | 4.630 | 4.760 | 4.550 | 4.700 | 3.992 | 27,934,931 |
| 2022-04-04 | 4.650 | 4.820 | 4.640 | 4.740 | 4.026 | 25,772,122 |
| 2022-04-01 | 4.600 | 4.680 | 4.540 | 4.650 | 3.950 | 31,824,730 |
| 2022-03-31 | 4.750 | 4.790 | 4.580 | 4.600 | 3.907 | 50,323,703 |
| 2022-03-30 | 4.780 | 4.790 | 4.590 | 4.710 | 4.001 | 46,548,292 |
| 2022-03-29 | 4.800 | 4.840 | 4.680 | 4.830 | 4.103 | 20,477,465 |
| 2022-03-28 | 4.730 | 4.880 | 4.580 | 4.810 | 4.086 | 29,912,201 |
| 2022-03-25 | 4.890 | 5.000 | 4.660 | 4.730 | 4.018 | 48,166,161 |
| 2022-03-24 | 4.830 | 5.000 | 4.820 | 4.900 | 4.162 | 49,888,266 |
| 2022-03-23 | 4.800 | 4.880 | 4.700 | 4.740 | 4.026 | 47,218,650 |
| 2022-03-22 | 4.800 | 4.970 | 4.780 | 4.850 | 4.120 | 63,449,803 |
| 2022-03-21 | 4.790 | 4.880 | 4.520 | 4.680 | 3.975 | 61,030,005 |
| 2022-03-18 | 4.580 | 4.750 | 4.430 | 4.680 | 3.975 | 85,722,754 |
| 2022-03-17 | 4.380 | 4.540 | 4.180 | 4.500 | 3.822 | 109,916,209 |
| 2022-03-16 | 3.990 | 4.300 | 3.890 | 4.210 | 3.576 | 77,443,766 |
| 2022-03-15 | 4.250 | 4.270 | 3.820 | 3.880 | 3.296 | 115,862,710 |
| 2022-03-14 | 4.700 | 4.740 | 4.310 | 4.370 | 3.712 | 122,330,530 |
| 2022-03-11 | 4.920 | 4.990 | 4.770 | 4.920 | 4.179 | 65,641,388 |
| 2022-03-10 | 4.870 | 4.990 | 4.830 | 4.920 | 4.179 | 59,702,157 |
| 2022-03-09 | 5.140 | 5.250 | 4.820 | 5.010 | 4.255 | 116,627,222 |
| 2022-03-08 | 5.690 | 5.690 | 5.130 | 5.280 | 4.485 | 137,782,277 |
| 2022-03-07 | 5.890 | 6.020 | 5.810 | 5.830 | 4.952 | 117,164,536 |
| 2022-03-04 | 5.750 | 5.940 | 5.590 | 5.750 | 4.884 | 67,531,203 |
| 2022-03-03 | 5.800 | 5.990 | 5.710 | 5.730 | 4.867 | 87,010,177 |
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.