Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.850 | 3.850 | 3.680 | 3.740 | 3.177 | 42,470,400 |
| 2021-12-01 | 3.810 | 3.910 | 3.750 | 3.860 | 3.279 | 25,344,936 |
| 2021-11-30 | 3.800 | 3.970 | 3.780 | 3.830 | 3.253 | 45,797,084 |
| 2021-11-29 | 3.800 | 3.860 | 3.740 | 3.800 | 3.228 | 33,538,099 |
| 2021-11-26 | 4.010 | 4.010 | 3.850 | 3.880 | 3.296 | 39,273,155 |
| 2021-11-25 | 4.060 | 4.100 | 3.990 | 4.040 | 3.432 | 20,554,387 |
| 2021-11-24 | 4.040 | 4.050 | 3.950 | 4.000 | 3.398 | 21,945,153 |
| 2021-11-23 | 4.020 | 4.170 | 3.960 | 3.990 | 3.389 | 45,105,603 |
| 2021-11-22 | 4.080 | 4.110 | 3.950 | 3.990 | 3.389 | 33,820,267 |
| 2021-11-19 | 4.000 | 4.120 | 3.980 | 4.070 | 3.457 | 33,383,596 |
| 2021-11-18 | 4.010 | 4.060 | 3.970 | 4.000 | 3.398 | 20,061,355 |
| 2021-11-17 | 3.990 | 4.040 | 3.910 | 4.010 | 3.406 | 35,455,196 |
| 2021-11-16 | 4.050 | 4.090 | 3.990 | 4.030 | 3.423 | 40,040,339 |
| 2021-11-15 | 4.220 | 4.220 | 4.050 | 4.100 | 3.483 | 31,155,097 |
| 2021-11-12 | 4.370 | 4.400 | 4.150 | 4.180 | 3.550 | 53,660,569 |
| 2021-11-11 | 4.000 | 4.240 | 3.970 | 4.230 | 3.593 | 61,747,125 |
| 2021-11-10 | 4.090 | 4.130 | 3.880 | 4.000 | 3.398 | 99,169,704 |
| 2021-11-09 | 4.260 | 4.270 | 4.110 | 4.150 | 3.525 | 27,679,515 |
| 2021-11-08 | 4.190 | 4.330 | 4.090 | 4.150 | 3.525 | 51,163,500 |
| 2021-11-05 | 4.290 | 4.340 | 4.070 | 4.110 | 3.491 | 92,605,581 |
| 2021-11-04 | 4.450 | 4.480 | 4.320 | 4.440 | 3.771 | 39,862,950 |
| 2021-11-03 | 4.450 | 4.530 | 4.350 | 4.430 | 3.763 | 42,522,873 |
| 2021-11-02 | 4.640 | 4.660 | 4.370 | 4.430 | 3.763 | 61,700,179 |
| 2021-11-01 | 4.650 | 4.740 | 4.540 | 4.580 | 3.890 | 34,675,038 |
| 2021-10-29 | 4.800 | 4.980 | 4.620 | 4.650 | 3.950 | 86,060,077 |
| 2021-10-28 | 4.850 | 4.900 | 4.430 | 4.720 | 4.009 | 167,246,441 |
| 2021-10-27 | 5.340 | 5.340 | 4.860 | 5.000 | 4.247 | 132,167,369 |
| 2021-10-26 | 5.420 | 5.570 | 5.300 | 5.390 | 4.578 | 40,404,283 |
| 2021-10-25 | 5.390 | 5.510 | 5.270 | 5.440 | 4.621 | 26,793,009 |
| 2021-10-22 | 5.480 | 5.510 | 5.330 | 5.430 | 4.612 | 55,818,963 |
| 2021-10-21 | 5.620 | 5.780 | 5.540 | 5.590 | 4.748 | 33,770,825 |
| 2021-10-20 | 5.750 | 5.750 | 5.410 | 5.610 | 4.765 | 57,766,220 |
| 2021-10-19 | 5.850 | 5.880 | 5.630 | 5.800 | 4.926 | 46,378,509 |
| 2021-10-18 | 5.570 | 5.910 | 5.520 | 5.810 | 4.935 | 106,162,862 |
← NewerPage 21 of 21 · 1,234 trading days
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.