Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.000 | 5.040 | 4.850 | 5.040 | 4.537 | 61,654,454 |
| 2025-02-06 | 5.150 | 5.260 | 4.950 | 4.980 | 4.483 | 39,704,237 |
| 2025-02-05 | 5.020 | 5.120 | 5.020 | 5.090 | 4.582 | 31,196,451 |
| 2025-02-04 | 4.910 | 5.000 | 4.880 | 4.970 | 4.474 | 9,793,380 |
| 2025-02-03 | 4.850 | 4.950 | 4.720 | 4.910 | 4.420 | 18,545,408 |
| 2025-01-28 | 5.040 | 5.040 | 4.860 | 4.960 | 4.465 | 7,973,170 |
| 2025-01-27 | 5.090 | 5.110 | 5.020 | 5.050 | 4.546 | 19,774,219 |
| 2025-01-24 | 4.950 | 5.090 | 4.870 | 5.090 | 4.582 | 50,601,940 |
| 2025-01-23 | 4.870 | 4.910 | 4.770 | 4.820 | 4.339 | 23,484,484 |
| 2025-01-22 | 4.940 | 4.940 | 4.820 | 4.860 | 4.375 | 18,675,783 |
| 2025-01-21 | 4.900 | 4.980 | 4.860 | 4.930 | 4.438 | 34,553,040 |
| 2025-01-20 | 5.000 | 5.010 | 4.880 | 4.900 | 4.411 | 31,154,262 |
| 2025-01-17 | 4.810 | 4.990 | 4.810 | 4.950 | 4.456 | 42,356,000 |
| 2025-01-16 | 4.630 | 4.890 | 4.630 | 4.840 | 4.357 | 52,972,000 |
| 2025-01-15 | 4.720 | 4.720 | 4.550 | 4.620 | 4.159 | 15,957,862 |
| 2025-01-14 | 4.620 | 4.700 | 4.580 | 4.680 | 4.213 | 23,179,946 |
| 2025-01-13 | 4.600 | 4.760 | 4.570 | 4.660 | 4.195 | 36,332,539 |
| 2025-01-10 | 4.530 | 4.680 | 4.500 | 4.610 | 4.150 | 38,800,437 |
| 2025-01-09 | 4.380 | 4.600 | 4.340 | 4.550 | 4.096 | 43,730,000 |
| 2025-01-08 | 4.350 | 4.370 | 4.250 | 4.340 | 3.907 | 38,804,920 |
| 2025-01-07 | 4.410 | 4.450 | 4.330 | 4.390 | 3.952 | 19,814,429 |
| 2025-01-06 | 4.460 | 4.580 | 4.380 | 4.410 | 3.970 | 26,407,000 |
| 2025-01-03 | 4.460 | 4.630 | 4.410 | 4.490 | 4.042 | 44,350,531 |
| 2025-01-02 | 4.490 | 4.530 | 4.380 | 4.430 | 3.988 | 26,561,198 |
| 2024-12-31 | 4.550 | 4.570 | 4.480 | 4.490 | 4.042 | 10,605,263 |
| 2024-12-30 | 4.490 | 4.580 | 4.440 | 4.530 | 4.078 | 29,542,616 |
| 2024-12-27 | 4.410 | 4.500 | 4.350 | 4.450 | 4.006 | 27,459,811 |
| 2024-12-24 | 4.320 | 4.420 | 4.290 | 4.400 | 3.961 | 18,878,500 |
| 2024-12-23 | 4.320 | 4.390 | 4.300 | 4.350 | 3.916 | 28,843,394 |
| 2024-12-20 | 4.390 | 4.390 | 4.280 | 4.300 | 3.871 | 44,195,711 |
| 2024-12-19 | 4.360 | 4.410 | 4.330 | 4.380 | 3.943 | 24,099,370 |
| 2024-12-18 | 4.470 | 4.500 | 4.390 | 4.420 | 3.979 | 38,716,157 |
| 2024-12-17 | 4.450 | 4.510 | 4.370 | 4.410 | 3.970 | 23,328,431 |
| 2024-12-16 | 4.580 | 4.600 | 4.470 | 4.470 | 4.024 | 30,483,628 |
| 2024-12-13 | 4.710 | 4.710 | 4.510 | 4.560 | 4.105 | 59,157,319 |
| 2024-12-12 | 4.750 | 4.770 | 4.710 | 4.740 | 4.267 | 31,533,329 |
| 2024-12-11 | 4.730 | 4.950 | 4.660 | 4.750 | 4.276 | 49,611,026 |
| 2024-12-10 | 5.080 | 5.080 | 4.710 | 4.720 | 4.249 | 45,765,249 |
| 2024-12-09 | 4.740 | 4.880 | 4.670 | 4.860 | 4.375 | 24,965,637 |
| 2024-12-06 | 4.770 | 4.820 | 4.690 | 4.740 | 4.267 | 19,404,673 |
| 2024-12-05 | 4.790 | 4.810 | 4.690 | 4.740 | 4.267 | 16,909,037 |
| 2024-12-04 | 4.820 | 4.890 | 4.750 | 4.780 | 4.303 | 21,537,203 |
| 2024-12-03 | 4.730 | 4.770 | 4.620 | 4.760 | 4.285 | 18,114,293 |
| 2024-12-02 | 4.680 | 4.750 | 4.640 | 4.680 | 4.213 | 19,340,126 |
| 2024-11-29 | 4.680 | 4.730 | 4.590 | 4.620 | 4.159 | 36,184,000 |
| 2024-11-28 | 4.810 | 4.810 | 4.660 | 4.690 | 4.222 | 23,467,844 |
| 2024-11-27 | 4.770 | 4.850 | 4.690 | 4.810 | 4.330 | 27,895,034 |
| 2024-11-26 | 4.740 | 4.860 | 4.710 | 4.780 | 4.303 | 14,691,296 |
| 2024-11-25 | 4.760 | 4.870 | 4.710 | 4.740 | 4.267 | 34,367,123 |
| 2024-11-22 | 4.880 | 4.890 | 4.700 | 4.730 | 4.258 | 21,205,450 |
| 2024-11-21 | 4.920 | 4.980 | 4.850 | 4.890 | 4.402 | 21,452,457 |
| 2024-11-20 | 4.980 | 5.050 | 4.910 | 5.010 | 4.430 | 34,699,814 |
| 2024-11-19 | 4.940 | 5.000 | 4.860 | 4.980 | 4.404 | 22,235,302 |
| 2024-11-18 | 4.800 | 4.930 | 4.680 | 4.920 | 4.351 | 64,783,915 |
| 2024-11-15 | 4.850 | 5.110 | 4.850 | 4.920 | 4.351 | 30,553,900 |
| 2024-11-14 | 5.140 | 5.140 | 4.820 | 4.870 | 4.306 | 43,570,000 |
| 2024-11-13 | 5.080 | 5.260 | 5.030 | 5.140 | 4.545 | 29,534,000 |
| 2024-11-12 | 5.450 | 5.470 | 5.030 | 5.110 | 4.519 | 62,891,899 |
| 2024-11-11 | 5.560 | 5.580 | 5.400 | 5.490 | 4.855 | 38,708,110 |
| 2024-11-08 | 5.620 | 5.780 | 5.470 | 5.700 | 5.040 | 79,229,363 |
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.