Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.470	5.800	5.430	5.640	4.791	105,359,548
2022-03-01	5.410	5.470	5.250	5.330	4.527	35,283,296
2022-02-28	5.400	5.510	5.310	5.410	4.595	67,197,658
2022-02-25	5.430	5.470	5.230	5.330	4.527	80,205,592
2022-02-24	5.260	5.500	5.240	5.380	4.570	77,894,510
2022-02-23	5.420	5.420	5.210	5.350	4.544	47,862,255
2022-02-22	5.290	5.480	5.240	5.480	4.655	78,879,308
2022-02-21	5.370	5.370	5.200	5.330	4.527	35,932,770
2022-02-18	5.310	5.470	5.290	5.370	4.561	39,901,000
2022-02-17	5.220	5.430	5.220	5.420	4.604	80,880,109
2022-02-16	5.050	5.160	4.980	5.150	4.374	39,916,171
2022-02-15	5.250	5.250	4.960	5.070	4.306	56,234,185
2022-02-14	5.190	5.280	5.130	5.250	4.459	50,278,036
2022-02-11	5.100	5.310	5.010	5.220	4.434	85,057,493
2022-02-10	5.160	5.240	5.070	5.190	4.408	79,950,686
2022-02-09	4.910	5.200	4.810	4.980	4.230	163,334,505
2022-02-08	4.420	4.580	4.410	4.560	3.873	53,010,247
2022-02-07	4.280	4.440	4.270	4.350	3.695	36,366,428
2022-02-04	4.190	4.320	4.190	4.250	3.610	41,913,801
2022-01-31	4.100	4.170	4.020	4.110	3.491	12,120,717
2022-01-28	4.250	4.280	3.980	4.100	3.483	81,317,598
2022-01-27	4.390	4.430	4.300	4.390	3.729	17,467,981
2022-01-26	4.350	4.480	4.310	4.410	3.746	34,732,573
2022-01-25	4.400	4.440	4.230	4.280	3.635	60,115,236
2022-01-24	4.540	4.560	4.440	4.470	3.797	33,678,888
2022-01-21	4.580	4.740	4.560	4.680	3.975	44,918,000
2022-01-20	4.620	4.700	4.510	4.600	3.907	27,948,354
2022-01-19	4.550	4.670	4.520	4.580	3.890	30,026,020
2022-01-18	4.460	4.560	4.440	4.500	3.822	27,048,751
2022-01-17	4.550	4.570	4.390	4.460	3.788	36,540,021
2022-01-14	4.800	4.800	4.500	4.570	3.882	67,894,309
2022-01-13	4.840	4.900	4.720	4.860	4.128	47,953,936
2022-01-12	4.870	4.940	4.760	4.800	4.077	63,748,343
2022-01-11	4.540	4.890	4.520	4.790	4.069	99,133,344
2022-01-10	4.390	4.620	4.370	4.540	3.856	56,522,648
2022-01-07	4.190	4.420	4.110	4.390	3.729	58,022,151
2022-01-06	4.190	4.300	4.060	4.160	3.533	36,964,923
2022-01-05	4.290	4.290	4.010	4.130	3.508	51,004,171
2022-01-04	4.440	4.490	4.270	4.290	3.644	39,518,990
2022-01-03	4.310	4.480	4.310	4.410	3.746	24,037,092
2021-12-31	4.270	4.350	4.250	4.310	3.661	16,174,764
2021-12-30	4.270	4.300	4.210	4.250	3.610	22,156,224
2021-12-29	4.400	4.420	4.240	4.270	3.627	24,015,651
2021-12-28	4.460	4.520	4.320	4.400	3.737	44,261,964
2021-12-24	4.660	4.690	4.450	4.520	3.839	36,930,544
2021-12-23	4.360	4.740	4.320	4.620	3.924	123,923,565
2021-12-22	4.300	4.350	4.210	4.240	3.601	30,930,859
2021-12-21	4.110	4.270	3.990	4.170	3.542	29,389,873
2021-12-20	4.240	4.380	4.070	4.110	3.491	44,265,112
2021-12-17	4.210	4.400	4.210	4.240	3.601	41,295,061
2021-12-16	3.980	4.200	3.950	4.180	3.550	28,634,530
2021-12-15	4.050	4.080	3.950	3.990	3.389	33,309,287
2021-12-14	4.260	4.260	4.020	4.050	3.440	86,014,822
2021-12-13	4.280	4.420	4.240	4.260	3.618	56,504,476
2021-12-10	4.210	4.390	4.140	4.290	3.644	46,428,421
2021-12-09	4.400	4.420	4.220	4.240	3.601	79,708,064
2021-12-08	4.310	4.470	4.260	4.350	3.695	76,649,500
2021-12-07	4.160	4.290	4.060	4.260	3.618	133,761,165
2021-12-06	3.880	4.220	3.880	4.030	3.423	89,153,091
2021-12-03	3.740	3.900	3.700	3.870	3.287	28,055,416

← NewerPage 20 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.