China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.950 | 4.070 | 3.950 | 4.070 | 4.070 | 7,223,200 |
| 2024-07-25 | 3.980 | 4.050 | 3.960 | 3.970 | 3.970 | 7,971,100 |
| 2024-07-24 | 4.080 | 4.090 | 4.000 | 4.040 | 4.040 | 7,035,700 |
| 2024-07-23 | 4.160 | 4.180 | 4.080 | 4.090 | 4.090 | 5,701,700 |
| 2024-07-22 | 4.180 | 4.200 | 4.120 | 4.160 | 4.160 | 6,417,800 |
| 2024-07-19 | 4.170 | 4.230 | 4.130 | 4.210 | 4.210 | 5,529,100 |
| 2024-07-18 | 4.200 | 4.210 | 4.120 | 4.200 | 4.200 | 7,293,223 |
| 2024-07-17 | 4.210 | 4.240 | 4.190 | 4.210 | 4.210 | 5,384,800 |
| 2024-07-16 | 4.220 | 4.250 | 4.190 | 4.220 | 4.220 | 4,640,700 |
| 2024-07-15 | 4.280 | 4.300 | 4.230 | 4.250 | 4.250 | 5,605,500 |
| 2024-07-12 | 4.260 | 4.350 | 4.250 | 4.290 | 4.290 | 10,071,100 |
| 2024-07-11 | 4.200 | 4.280 | 4.200 | 4.270 | 4.270 | 10,642,800 |
| 2024-07-10 | 4.180 | 4.340 | 4.170 | 4.170 | 4.170 | 12,748,131 |
| 2024-07-09 | 4.090 | 4.180 | 4.020 | 4.170 | 4.170 | 7,135,273 |
| 2024-07-08 | 4.220 | 4.260 | 4.100 | 4.130 | 4.130 | 6,831,800 |
| 2024-07-05 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-04 | 4.350 | 4.380 | 4.250 | 4.260 | 4.260 | 7,667,600 |
| 2024-07-03 | 4.370 | 4.380 | 4.310 | 4.330 | 4.330 | 5,644,503 |
| 2024-07-02 | 4.340 | 4.380 | 4.290 | 4.370 | 4.370 | 9,265,102 |
| 2024-07-01 | 4.220 | 4.350 | 4.200 | 4.340 | 4.340 | 9,801,800 |
| 2024-06-28 | 4.120 | 4.270 | 4.120 | 4.210 | 4.210 | 7,556,500 |
| 2024-06-27 | 4.220 | 4.250 | 4.150 | 4.160 | 4.160 | 6,216,400 |
| 2024-06-26 | 4.100 | 4.240 | 4.070 | 4.240 | 4.240 | 6,520,900 |
| 2024-06-25 | 4.110 | 4.200 | 4.090 | 4.120 | 4.120 | 8,049,100 |
| 2024-06-24 | 4.250 | 4.280 | 4.100 | 4.110 | 4.110 | 9,059,400 |
| 2024-06-21 | 4.250 | 4.320 | 4.230 | 4.290 | 4.290 | 5,385,400 |
| 2024-06-20 | 4.350 | 4.370 | 4.240 | 4.250 | 4.250 | 7,283,824 |
| 2024-06-19 | 4.370 | 4.410 | 4.340 | 4.370 | 4.370 | 6,451,405 |
| 2024-06-18 | 4.320 | 4.370 | 4.280 | 4.370 | 4.370 | 6,840,300 |
| 2024-06-17 | 4.310 | 4.350 | 4.290 | 4.320 | 4.320 | 5,402,150 |
| 2024-06-14 | 4.320 | 4.330 | 4.250 | 4.310 | 4.310 | 5,039,303 |
| 2024-06-13 | 4.400 | 4.410 | 4.290 | 4.300 | 4.300 | 8,008,900 |
| 2024-06-12 | 4.370 | 4.410 | 4.360 | 4.390 | 4.390 | 5,898,595 |
| 2024-06-11 | 4.310 | 4.390 | 4.290 | 4.390 | 4.390 | 9,297,295 |
| 2024-06-07 | 4.280 | 4.350 | 4.260 | 4.350 | 4.350 | 10,290,200 |
| 2024-06-06 | 4.340 | 4.380 | 4.220 | 4.240 | 4.240 | 13,082,010 |
| 2024-06-05 | 4.410 | 4.440 | 4.320 | 4.340 | 4.340 | 7,680,300 |
| 2024-06-04 | 4.310 | 4.440 | 4.300 | 4.440 | 4.440 | 9,909,700 |
| 2024-06-03 | 4.450 | 4.480 | 4.350 | 4.400 | 4.400 | 12,458,700 |
| 2024-05-31 | 4.480 | 4.530 | 4.470 | 4.480 | 4.480 | 6,960,700 |
| 2024-05-30 | 4.590 | 4.590 | 4.480 | 4.510 | 4.510 | 10,316,524 |
| 2024-05-29 | 4.560 | 4.620 | 4.510 | 4.580 | 4.580 | 8,581,900 |
| 2024-05-28 | 4.620 | 4.670 | 4.560 | 4.560 | 4.560 | 10,317,400 |
| 2024-05-27 | 4.550 | 4.630 | 4.510 | 4.620 | 4.620 | 11,137,100 |
| 2024-05-24 | 4.570 | 4.620 | 4.530 | 4.560 | 4.560 | 10,572,310 |
| 2024-05-23 | 4.680 | 4.690 | 4.570 | 4.590 | 4.590 | 21,142,900 |
| 2024-05-22 | 4.850 | 4.860 | 4.700 | 4.730 | 4.730 | 20,992,100 |
| 2024-05-21 | 5.000 | 5.120 | 4.780 | 4.810 | 4.810 | 36,797,424 |
| 2024-05-20 | 4.820 | 4.920 | 4.810 | 4.910 | 4.910 | 21,880,724 |
| 2024-05-17 | 4.800 | 4.850 | 4.750 | 4.830 | 4.830 | 14,335,400 |
| 2024-05-16 | 4.720 | 4.850 | 4.720 | 4.790 | 4.790 | 19,571,715 |
| 2024-05-15 | 4.800 | 4.820 | 4.710 | 4.720 | 4.720 | 12,699,895 |
| 2024-05-14 | 4.780 | 4.850 | 4.780 | 4.800 | 4.800 | 16,061,584 |
| 2024-05-13 | 4.750 | 4.820 | 4.650 | 4.790 | 4.790 | 18,805,800 |
| 2024-05-10 | 4.770 | 4.840 | 4.710 | 4.790 | 4.790 | 17,273,600 |
| 2024-05-09 | 4.650 | 4.760 | 4.640 | 4.750 | 4.750 | 15,188,195 |
| 2024-05-08 | 4.750 | 4.790 | 4.640 | 4.660 | 4.660 | 19,105,600 |
| 2024-05-07 | 4.740 | 4.880 | 4.730 | 4.790 | 4.790 | 19,987,095 |
| 2024-05-06 | 4.810 | 4.830 | 4.740 | 4.780 | 4.780 | 23,259,636 |
| 2024-04-30 | 4.750 | 4.800 | 4.680 | 4.710 | 4.710 | 22,116,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-17 | 0.0036 CNY |
| 2019-07-15 | 0.0310 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.