China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.750 | 4.800 | 4.680 | 4.710 | 4.710 | 22,116,504 |
| 2024-04-29 | 4.620 | 4.800 | 4.570 | 4.760 | 4.760 | 32,303,595 |
| 2024-04-26 | 4.520 | 4.720 | 4.500 | 4.670 | 4.670 | 36,533,681 |
| 2024-04-25 | 4.510 | 4.590 | 4.420 | 4.530 | 4.530 | 29,653,228 |
| 2024-04-24 | 4.550 | 4.630 | 4.500 | 4.570 | 4.570 | 35,542,868 |
| 2024-04-23 | 4.750 | 4.900 | 4.540 | 4.650 | 4.650 | 65,466,910 |
| 2024-04-22 | 4.990 | 5.420 | 4.920 | 5.020 | 5.020 | 98,924,346 |
| 2024-04-19 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 17,523,200 |
| 2024-04-18 | 4.470 | 4.530 | 4.400 | 4.480 | 4.480 | 14,944,511 |
| 2024-04-17 | 4.240 | 4.500 | 4.240 | 4.500 | 4.500 | 20,521,633 |
| 2024-04-16 | 4.470 | 4.490 | 4.210 | 4.230 | 4.230 | 25,376,107 |
| 2024-04-15 | 4.400 | 4.700 | 4.200 | 4.520 | 4.520 | 29,299,508 |
| 2024-04-12 | 4.520 | 4.530 | 4.370 | 4.400 | 4.400 | 12,930,000 |
| 2024-04-11 | 4.330 | 4.610 | 4.330 | 4.530 | 4.530 | 21,397,906 |
| 2024-04-10 | 4.630 | 4.630 | 4.380 | 4.430 | 4.430 | 22,656,400 |
| 2024-04-09 | 4.660 | 4.760 | 4.530 | 4.560 | 4.560 | 26,850,928 |
| 2024-04-08 | 4.800 | 4.820 | 4.670 | 4.680 | 4.680 | 26,116,065 |
| 2024-04-03 | 4.910 | 4.940 | 4.740 | 4.860 | 4.860 | 44,986,607 |
| 2024-04-02 | 4.680 | 5.150 | 4.650 | 4.890 | 4.890 | 57,261,639 |
| 2024-04-01 | 4.680 | 4.750 | 4.630 | 4.680 | 4.680 | 12,757,730 |
| 2024-03-29 | 4.620 | 4.730 | 4.600 | 4.680 | 4.680 | 5,310,400 |
| 2024-03-28 | 4.510 | 4.680 | 4.460 | 4.620 | 4.620 | 10,199,193 |
| 2024-03-27 | 4.660 | 4.690 | 4.500 | 4.500 | 4.500 | 9,203,708 |
| 2024-03-26 | 4.700 | 4.710 | 4.580 | 4.660 | 4.660 | 9,869,700 |
| 2024-03-25 | 4.660 | 4.800 | 4.630 | 4.680 | 4.680 | 11,927,716 |
| 2024-03-22 | 4.740 | 4.760 | 4.620 | 4.690 | 4.690 | 11,390,500 |
| 2024-03-21 | 4.780 | 4.820 | 4.720 | 4.760 | 4.760 | 11,816,800 |
| 2024-03-20 | 4.770 | 4.810 | 4.760 | 4.800 | 4.800 | 10,463,875 |
| 2024-03-19 | 4.900 | 4.920 | 4.780 | 4.780 | 4.780 | 12,251,300 |
| 2024-03-18 | 4.820 | 4.890 | 4.780 | 4.860 | 4.860 | 16,543,008 |
| 2024-03-15 | 4.750 | 4.800 | 4.690 | 4.800 | 4.800 | 14,539,221 |
| 2024-03-14 | 4.680 | 4.820 | 4.680 | 4.770 | 4.770 | 18,286,946 |
| 2024-03-13 | 4.740 | 4.760 | 4.670 | 4.700 | 4.700 | 11,155,838 |
| 2024-03-12 | 4.810 | 4.820 | 4.740 | 4.760 | 4.760 | 12,575,110 |
| 2024-03-11 | 4.700 | 4.880 | 4.700 | 4.810 | 4.810 | 17,518,610 |
| 2024-03-08 | 4.750 | 4.760 | 4.660 | 4.700 | 4.700 | 12,736,524 |
| 2024-03-07 | 4.700 | 4.880 | 4.700 | 4.750 | 4.750 | 20,111,200 |
| 2024-03-06 | 4.630 | 4.760 | 4.630 | 4.700 | 4.700 | 14,451,089 |
| 2024-03-05 | 4.740 | 4.880 | 4.680 | 4.710 | 4.710 | 21,992,765 |
| 2024-03-04 | 4.810 | 4.810 | 4.700 | 4.770 | 4.770 | 21,171,565 |
| 2024-03-01 | 4.860 | 4.920 | 4.740 | 4.810 | 4.810 | 28,730,345 |
| 2024-02-29 | 4.700 | 4.910 | 4.630 | 4.880 | 4.880 | 47,994,201 |
| 2024-02-28 | 4.650 | 5.120 | 4.630 | 4.800 | 4.800 | 70,780,644 |
| 2024-02-27 | 4.610 | 4.700 | 4.570 | 4.670 | 4.670 | 27,052,507 |
| 2024-02-26 | 4.710 | 4.730 | 4.540 | 4.620 | 4.620 | 28,337,240 |
| 2024-02-23 | 4.640 | 4.760 | 4.580 | 4.690 | 4.690 | 36,311,590 |
| 2024-02-22 | 4.880 | 4.880 | 4.550 | 4.720 | 4.720 | 55,095,685 |
| 2024-02-21 | 4.190 | 4.640 | 4.140 | 4.640 | 4.640 | 17,883,507 |
| 2024-02-20 | 4.210 | 4.240 | 4.100 | 4.220 | 4.220 | 22,198,583 |
| 2024-02-19 | 4.000 | 4.270 | 3.980 | 4.260 | 4.260 | 33,515,303 |
| 2024-02-08 | 3.930 | 4.020 | 3.840 | 4.010 | 4.010 | 33,050,000 |
| 2024-02-07 | 3.880 | 4.030 | 3.820 | 3.870 | 3.870 | 40,160,151 |
| 2024-02-06 | 3.750 | 4.040 | 3.570 | 3.930 | 3.930 | 37,932,736 |
| 2024-02-05 | 4.350 | 4.350 | 3.930 | 3.930 | 3.930 | 43,269,072 |
| 2024-02-02 | 4.440 | 4.640 | 4.230 | 4.370 | 4.370 | 49,850,937 |
| 2024-02-01 | 4.720 | 4.980 | 4.420 | 4.450 | 4.450 | 54,813,149 |
| 2024-01-31 | 4.470 | 4.930 | 4.470 | 4.650 | 4.650 | 67,808,509 |
| 2024-01-30 | 4.810 | 4.900 | 4.810 | 4.810 | 4.810 | 18,624,135 |
| 2024-01-29 | 5.350 | 5.670 | 5.020 | 5.340 | 5.340 | 112,547,993 |
| 2024-01-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 8,835,651 |
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.