Shanghai - Delayed Quote
CNY
Aluminum Corporation of China Limited (601600.SS)
8.54
-0.01
(-0.12%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.65
8.67
8.43
8.54
8.54
155,404,897
Oct 30, 2026
8.52
8.70
8.41
8.55
8.55
156,131,083
Oct 29, 2026
8.56
8.56
8.39
8.43
8.43
131,395,081
Oct 28, 2026
8.90
8.90
8.50
8.53
8.53
169,319,341
Oct 27, 2026
8.63
8.89
8.62
8.76
8.76
162,086,618
Oct 26, 2026
8.65
8.67
8.48
8.62
8.62
115,407,488
Oct 23, 2026
0.276
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
8.38
8.63
8.22
8.63
8.63
190,959,042
Oct 22, 2026
8.86
8.88
8.64
8.74
8.46
150,564,254
Oct 21, 2026
8.82
8.90
8.77
8.83
8.55
97,953,513
Oct 20, 2026
8.79
8.81
8.61
8.81
8.53
121,299,021
Oct 19, 2026
8.75
8.88
8.72
8.83
8.55
88,163,451
Oct 16, 2026
8.70
8.88
8.65
8.78
8.50
140,275,997
Oct 15, 2026
8.82
8.84
8.48
8.68
8.41
261,551,800
Oct 14, 2026
8.98
9.12
8.92
8.98
8.70
93,843,609
Oct 13, 2026
8.90
9.10
8.80
9.05
8.76
92,206,729
Oct 12, 2026
9.12
9.15
8.89
8.95
8.67
114,102,734
Oct 9, 2026
9.04
9.10
8.88
9.07
8.78
123,557,858
Oct 8, 2026
8.89
9.14
8.84
9.02
8.74
146,569,133
Sep 30, 2026
8.88
8.99
8.82
8.93
8.65
100,423,214
Sep 29, 2026
8.73
8.98
8.68
8.94
8.66
138,658,623
Sep 28, 2026
8.80
8.81
8.62
8.68
8.41
146,822,102
Sep 24, 2026
9.06
9.08
8.87
8.88
8.60
145,907,247
Sep 23, 2026
9.27
9.38
9.10
9.12
8.83
144,965,078
Sep 22, 2026
9.14
9.41
9.11
9.27
8.98
208,992,542
Sep 21, 2026
9.35
9.43
9.13
9.18
8.89
168,345,170
Sep 18, 2026
9.31
9.38
9.21
9.35
9.05
148,575,889
Sep 17, 2026
9.16
9.31
9.04
9.16
8.87
128,184,713
Sep 16, 2026
9.19
9.33
8.95
9.31
9.02
172,093,392
Sep 15, 2026
9.27
9.33
9.16
9.20
8.91
129,742,429
Sep 14, 2026
9.31
9.39
9.23
9.29
9.00
159,112,452
Sep 11, 2026
9.60
9.60
9.30
9.44
9.14
269,938,057
Sep 10, 2026
10.00
10.09
9.88
9.92
9.61
144,698,802
Sep 9, 2026
9.78
10.05
9.73
10.03
9.71
252,535,484
Sep 8, 2026
9.60
9.79
9.58
9.74
9.43
149,603,488
Sep 7, 2026
9.63
9.64
9.48
9.54
9.24
124,516,064
Sep 4, 2026
9.89
9.90
9.64
9.67
9.36
151,993,148
Sep 3, 2026
9.70
9.94
9.70
9.81
9.50
206,221,642
Sep 2, 2026
9.74
9.75
9.45
9.60
9.30
138,156,277
Sep 1, 2026
9.80
9.91
9.75
9.79
9.48
169,172,104
Aug 31, 2026
9.68
9.78
9.49
9.77
9.46
150,369,790
Aug 28, 2026
9.80
9.88
9.65
9.82
9.51
189,393,105
Aug 27, 2026
9.55
9.65
9.51
9.65
9.35
152,128,579
Aug 26, 2026
9.38
9.68
9.33
9.59
9.29
214,475,596
Aug 25, 2026
9.42
9.48
9.22
9.37
9.07
135,236,792
Aug 24, 2026
9.50
9.55
9.36
9.50
9.20
158,106,485
Aug 21, 2026
9.12
9.42
9.11
9.42
9.12
177,131,600
Aug 20, 2026
9.42
9.67
9.12
9.17
8.88
199,826,787
Aug 19, 2026
9.27
9.41
9.22
9.35
9.05
131,493,253
Aug 18, 2026
9.44
9.56
9.37
9.45
9.15
140,285,811
Aug 17, 2026
9.35
9.56
9.25
9.54
9.24
173,112,471
Aug 14, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
9.11
9.29
9.09
9.26
8.97
128,111,273
Aug 13, 2026
9.76
9.77
9.36
9.38
8.94
326,529,540
Aug 12, 2026
9.97
10.25
9.90
9.94
9.48
294,243,049
Aug 11, 2026
10.15
10.40
9.77
9.82
9.36
328,415,977
Aug 10, 2026
10.00
10.11
9.87
10.05
9.58
227,882,951
Aug 7, 2026
9.59
9.87
9.58
9.85
9.39
228,316,770
Aug 6, 2026
9.86
9.90
9.47
9.61
9.16
268,214,767
Aug 5, 2026
9.52
9.80
9.50
9.77
9.31
241,796,321
Aug 4, 2026
9.56
9.65
9.50
9.58
9.13
163,238,560
Aug 3, 2026
9.50
9.60
9.36
9.48
9.04
179,136,871
Jul 31, 2026
9.51
9.71
9.48
9.57
9.12
232,996,532
Jul 30, 2026
9.55
9.87
9.51
9.55
9.10
252,251,912
Jul 29, 2026
9.49
9.58
9.38
9.52
9.07
224,403,207
Jul 28, 2026
9.22
9.42
9.10
9.36
8.92
247,145,448
Jul 27, 2026
9.43
9.43
9.23
9.38
8.94
208,039,222
Jul 24, 2026
9.59
9.78
9.30
9.44
9.00
313,313,010
Jul 23, 2026
9.41
9.97
9.22
9.78
9.32
436,215,436
Jul 22, 2026
9.09
9.56
9.09
9.43
8.99
357,978,832
Jul 21, 2026
9.17
9.30
8.93
9.16
8.73
403,587,224
Jul 20, 2026
8.61
9.26
8.53
9.17
8.74
501,550,136
Jul 17, 2026
8.62
8.70
8.33
8.44
8.05
254,089,388
Jul 16, 2026
8.80
8.99
8.60
8.68
8.27
282,622,021
Jul 15, 2026
8.69
9.12
8.67
8.98
8.56
479,445,327
Jul 14, 2026
8.29
8.92
8.13
8.86
8.45
556,133,357
Jul 13, 2026
8.20
8.30
8.07
8.11
7.73
201,194,484
Jul 10, 2026
8.18
8.55
8.11
8.35
7.96
294,424,790
Jul 9, 2026
8.16
8.19
7.81
8.10
7.72
257,942,930
Jul 8, 2026
8.30
8.34
8.15
8.18
7.80
153,199,503
Jul 7, 2026
8.40
8.48
8.22
8.26
7.87
194,167,840
Jul 6, 2026
8.41
8.70
8.41
8.48
8.08
313,133,363
Jul 3, 2026
8.33
8.54
8.28
8.33
7.94
321,189,294
Jul 2, 2026
8.20
8.37
8.08
8.17
7.79
282,537,753
Jul 1, 2026
8.13
8.35
8.00
8.20
7.82
273,922,105
Jun 30, 2026
8.30
8.38
8.11
8.22
7.84
294,830,511
Jun 29, 2026
8.40
8.60
8.26
8.54
8.14
245,835,307
Jun 26, 2026
8.87
8.87
8.33
8.40
8.01
289,906,856
Jun 25, 2026
8.88
8.92
8.71
8.80
8.39
332,909,128
Jun 24, 2026
9.00
9.15
8.92
9.09
8.66
243,055,303
Jun 23, 2026
9.77
9.79
9.08
9.09
8.66
390,183,372
Jun 22, 2026
9.36
9.89
9.33
9.86
9.40
404,668,455
Jun 18, 2026
9.87
9.99
9.31
9.38
8.94
431,358,114
Jun 17, 2026
10.05
10.11
9.88
9.97
9.50
236,002,012
Jun 16, 2026
10.38
10.39
10.01
10.07
9.60
412,270,433
Jun 15, 2026
10.98
11.07
10.41
10.67
10.17
405,938,084
Jun 12, 2026
10.47
11.04
10.35
10.80
10.30
385,974,422
Jun 11, 2026
10.00
10.40
9.95
10.33
9.85
210,133,936
Jun 10, 2026
9.90
10.19
9.82
10.10
9.63
198,074,011
Jun 9, 2026
10.06
10.18
9.79
10.15
9.68
211,590,813
Jun 8, 2026
10.14
10.31
9.90
10.02
9.55
286,548,238
Jun 5, 2026
10.70
11.08
10.51
10.68
10.18
268,667,059
Jun 4, 2026
11.70
11.73
10.83
10.90
10.39
539,515,591
Jun 3, 2026
11.69
12.13
11.54
12.01
11.45
340,518,470
Jun 2, 2026
11.43
11.88
11.37
11.81
11.26
381,918,377
Jun 1, 2026
11.64
11.64
11.25
11.29
10.76
251,530,101
May 29, 2026
11.48
11.92
11.23
11.42
10.89
385,428,073
May 28, 2026
11.74
11.80
11.19
11.30
10.77
336,614,498
May 27, 2026
12.14
12.47
11.78
11.84
11.29
520,674,763
May 26, 2026
11.20
12.09
11.20
12.09
11.52
545,584,685
May 25, 2026
11.25
11.42
10.92
10.99
10.48
191,475,517
May 22, 2026
10.99
11.25
10.81
11.15
10.63
203,412,416
May 21, 2026
11.21
11.35
10.82
10.84
10.33
275,239,007
May 20, 2026
10.73
11.08
10.68
11.00
10.49
245,138,192
May 19, 2026
10.58
10.70
10.34
10.70
10.20
205,096,682
May 18, 2026
10.60
10.66
10.44
10.52
10.03
236,454,789
May 15, 2026
11.50
11.52
10.84
10.93
10.42
335,798,748
May 14, 2026
11.88
12.19
11.61
11.61
11.07
258,537,121
May 13, 2026
11.65
11.90
11.65
11.87
11.32
218,264,317
May 12, 2026
11.90
11.94
11.66
11.68
11.13
181,957,705
May 11, 2026
11.90
12.06
11.67
11.78
11.23
260,439,978
May 8, 2026
11.82
11.95
11.64
11.90
11.34
193,596,547
May 7, 2026
12.13
12.23
11.76
11.94
11.38
246,883,041
May 6, 2026
11.77
12.15
11.66
12.14
11.57
337,775,378
Apr 30, 2026
11.78
11.79
11.55
11.65
11.11
204,003,293
Apr 29, 2026
11.58
11.92
11.52
11.91
11.35
202,162,816
Apr 28, 2026
11.85
11.89
11.60
11.66
11.11
207,522,614
Apr 27, 2026
12.07
12.08
11.85
11.98
11.42
200,841,535
Apr 24, 2026
11.87
12.11
11.85
12.07
11.51
206,188,634
Apr 23, 2026
12.17
12.20
11.76
11.90
11.34
230,866,274
Apr 22, 2026
12.01
12.14
11.93
12.08
11.52
199,733,123
Apr 21, 2026
12.24
12.24
12.00
12.15
11.58
183,109,762
Apr 20, 2026
12.59
12.60
12.23
12.31
11.73
286,335,032
Apr 17, 2026
12.70
12.80
12.55
12.69
12.10
194,185,368
Apr 16, 2026
12.54
12.80
12.54
12.80
12.20
304,362,934
Apr 15, 2026
12.53
12.76
12.24
12.30
11.72
216,932,031
Apr 14, 2026
12.50
12.64
12.32
12.46
11.88
261,137,528
Apr 13, 2026
12.21
12.28
11.96
12.16
11.59
244,737,335
Apr 10, 2026
12.69
12.72
12.30
12.35
11.77
328,271,774
Apr 9, 2026
12.15
12.80
12.03
12.77
12.17
417,212,341
Apr 8, 2026
11.76
12.32
11.75
12.23
11.66
469,568,430
Apr 7, 2026
11.30
11.43
11.06
11.39
10.86
231,908,181
Apr 3, 2026
11.60
11.64
11.18
11.21
10.69
229,492,313
Apr 2, 2026
11.75
11.95
11.61
11.68
11.13
344,082,582
Apr 1, 2026
11.63
11.68
11.43
11.56
11.02
301,488,779
Mar 31, 2026
11.98
12.00
11.34
11.40
10.87
409,060,071
Mar 30, 2026
12.00
12.22
11.67
11.97
11.41
640,071,588
Mar 27, 2026
11.11
11.51
11.06
11.44
10.91
190,005,963
Mar 26, 2026
11.45
11.58
11.21
11.31
10.78
195,867,429
Mar 25, 2026
11.55
11.72
11.41
11.51
10.97
267,057,666
Mar 24, 2026
11.30
11.34
10.90
11.30
10.77
269,955,445
Mar 23, 2026
11.02
11.47
10.89
11.05
10.53
339,090,321
Mar 20, 2026
11.67
11.99
11.50
11.53
10.99
294,775,733
Mar 19, 2026
12.29
12.49
11.73
11.83
11.28
379,517,064
Mar 18, 2026
12.95
12.95
12.45
12.64
12.05
318,151,678
Mar 17, 2026
13.59
13.92
13.00
13.02
12.41
321,180,158
Mar 16, 2026
14.18
14.25
13.06
13.54
12.91
472,396,490
Mar 13, 2026
14.70
15.00
13.97
14.08
13.42
395,629,478
Mar 12, 2026
14.20
14.90
14.03
14.76
14.07
511,417,496
Mar 11, 2026
13.76
14.06
13.68
13.96
13.31
276,323,190
Mar 10, 2026
13.57
13.82
13.51
13.70
13.06
268,983,915
Mar 9, 2026
14.30
14.44
13.88
14.02
13.36
368,425,209
Mar 6, 2026
14.39
14.39
13.71
13.97
13.32
375,445,882
Mar 5, 2026
14.85
15.20
14.44
14.79
14.10
539,558,741
Mar 4, 2026
14.17
14.85
14.11
14.45
13.77
477,629,648
Mar 3, 2026
14.29
14.55
13.80
13.97
13.32
451,023,626
Mar 2, 2026
13.88
14.31
13.47
14.27
13.60
476,840,355
Feb 27, 2026
13.35
13.92
13.32
13.72
13.08
273,842,389
Feb 26, 2026
13.75
13.78
13.34
13.46
12.83
235,503,639
Feb 25, 2026
13.07
13.79
13.01
13.53
12.90
324,128,252
Feb 24, 2026
13.01
13.12
12.87
12.96
12.35
198,410,386
Feb 13, 2026
12.97
13.09
12.66
12.69
12.10
259,190,406
Feb 12, 2026
13.26
13.44
13.20
13.21
12.59
187,857,021
Feb 11, 2026
13.06
13.45
13.05
13.32
12.70
212,624,623
Feb 10, 2026
13.12
13.26
13.01
13.15
12.54
198,249,261
Feb 9, 2026
13.12
13.20
12.88
13.05
12.44
206,139,969
Feb 6, 2026
12.18
13.08
12.18
12.89
12.29
296,306,951
Feb 5, 2026
13.13
13.26
12.36
12.64
12.05
383,179,127
Feb 4, 2026
13.37
13.54
13.22
13.44
12.81
337,011,723
Feb 3, 2026
13.10
13.19
12.67
13.14
12.53
475,032,529
Feb 2, 2026
13.01
13.60
12.72
12.72
12.13
787,814,097
Jan 30, 2026
14.70
15.01
14.13
14.13
13.47
776,754,492
Jan 29, 2026
15.01
15.85
14.24
15.70
14.97
1,067,686,227
Jan 28, 2026
13.45
14.60
13.13
14.60
13.92
829,795,766
Jan 27, 2026
13.34
13.70
13.11
13.27
12.65
510,560,557
Jan 26, 2026
13.46
13.86
13.33
13.40
12.77
675,222,124
Jan 23, 2026
13.39
13.52
13.08
13.23
12.61
475,917,841
Jan 22, 2026
13.40
13.50
13.21
13.28
12.66
274,707,418
Jan 21, 2026
13.20
13.46
13.02
13.40
12.77
267,865,289
Jan 20, 2026
13.40
13.62
12.93
13.29
12.67
347,086,063
Jan 19, 2026
13.25
13.41
12.83
13.33
12.71
361,276,809
Jan 16, 2026
13.75
14.09
13.10
13.26
12.64
527,008,746
Jan 15, 2026
13.48
14.18
13.32
13.74
13.10
421,352,590
Jan 14, 2026
14.10
14.43
13.56
13.63
12.99
539,974,887
Jan 13, 2026
13.80
14.37
13.69
13.97
13.32
380,848,757
Jan 12, 2026
14.34
14.44
13.62
13.85
13.20
474,327,718
Jan 9, 2026
13.49
14.30
13.49
14.05
13.39
392,865,127
Jan 8, 2026
13.70
14.05
13.48
13.65
13.01
376,908,247
Jan 7, 2026
13.96
14.24
13.62
14.05
13.39
479,627,163
Jan 6, 2026
13.28
14.18
13.28
13.97
13.32
564,924,030
Jan 5, 2026
12.72
13.30
12.61
13.02
12.41
458,673,305
Dec 31, 2025
11.99
12.38
11.96
12.22
11.65
398,049,375
Dec 30, 2025
11.13
12.12
11.12
11.99
11.43
409,754,352
Dec 29, 2025
11.87
11.94
11.41
11.45
10.91
425,870,836
Dec 26, 2025
10.99
11.94
10.97
11.84
11.29
473,629,142
Dec 25, 2025
10.97
10.98
10.82
10.96
10.45
161,778,236
Dec 24, 2025
11.00
11.09
10.80
11.07
10.55
216,217,792
Dec 23, 2025
10.89
11.25
10.85
10.97
10.46
226,324,631
Dec 22, 2025
11.05
11.10
10.86
10.97
10.46
203,505,633
Dec 19, 2025
10.58
10.93
10.43
10.85
10.34
228,500,452
Dec 18, 2025
10.59
10.77
10.51
10.53
10.04
144,878,522
Dec 17, 2025
10.38
10.66
10.32
10.59
10.09
180,582,240
Dec 16, 2025
10.44
10.50
10.09
10.28
9.80
202,540,915
Dec 15, 2025
10.53
10.80
10.47
10.54
10.05
204,673,974
Dec 12, 2025
10.68
10.79
10.60
10.75
10.25
316,042,056
Dec 11, 2025
10.80
10.88
10.46
10.47
9.98
238,714,984
Dec 10, 2025
10.58
10.73
10.47
10.72
10.22
205,557,543
Dec 9, 2025
11.14
11.15
10.48
10.59
10.09
406,731,192
Dec 8, 2025
11.33
11.34
11.02
11.27
10.74
347,288,026
Dec 5, 2025
10.92
11.49
10.92
11.40
10.87
385,304,366
Dec 4, 2025
11.27
11.30
10.84
10.89
10.38
316,820,004
Dec 3, 2025
10.55
11.27
10.55
11.03
10.51
402,031,691
Dec 2, 2025
10.61
10.64
10.44
10.58
10.09
163,313,602
Dec 1, 2025
10.78
10.92
10.57
10.69
10.19
357,066,076
Nov 28, 2025
10.39
10.64
10.31
10.51
10.02
173,393,401
Nov 27, 2025
10.61
10.76
10.42
10.44
9.95
244,799,497
Nov 26, 2025
10.54
10.63
10.33
10.39
9.90
213,504,753
Nov 25, 2025
10.67
10.70
10.42
10.55
10.06
255,255,830
Nov 24, 2025
10.58
10.65
10.19
10.49
10.00
333,719,770
Nov 21, 2025
10.72
10.91
10.50
10.52
10.03
370,727,747
Nov 20, 2025
11.10
11.30
10.99
11.04
10.52
293,002,683
Nov 19, 2025
10.78
11.11
10.78
10.98
10.47
352,875,653
Nov 18, 2025
10.91
11.05
10.62
10.75
10.25
459,397,217
Nov 17, 2025
11.41
11.49
11.03
11.16
10.64
511,784,258
Nov 14, 2025
11.85
12.06
11.65
11.66
11.11
450,046,256
Nov 13, 2025
11.70
12.30
11.55
12.17
11.60
616,600,654
Nov 12, 2025
10.98
11.74
10.93
11.71
11.16
584,617,873
Nov 11, 2025
11.10
11.22
10.90
10.98
10.47
338,138,628
Nov 10, 2025
10.82
11.26
10.68
11.10
10.58
553,630,553
Nov 7, 2025
10.70
10.99
10.65
10.75
10.25
499,544,339
Nov 6, 2025
9.87
10.86
9.83
10.86
10.35
696,823,304
Nov 5, 2025
9.51
9.90
9.46
9.87
9.41
286,561,284
Nov 4, 2025
10.16
10.39
9.76
9.85
9.39
377,335,607
Nov 3, 2025
10.14
10.22
9.75
10.17
9.69
402,931,315
