China Aluminum International Engineering Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.220	4.680	4.220	4.680	4.680	10,788,600
2024-01-24	4.080	4.270	4.050	4.250	4.250	11,677,671
2024-01-23	4.020	4.090	3.920	4.070	4.070	7,945,997
2024-01-22	4.200	4.230	3.980	4.020	4.020	8,569,472
2024-01-19	4.240	4.270	4.200	4.200	4.200	6,859,500
2024-01-18	4.320	4.330	4.100	4.240	4.240	8,274,758
2024-01-17	4.430	4.470	4.330	4.330	4.330	6,017,000
2024-01-16	4.490	4.530	4.400	4.450	4.450	6,590,400
2024-01-15	4.470	4.530	4.400	4.470	4.470	6,086,111
2024-01-12	4.430	4.530	4.410	4.450	4.450	5,097,900
2024-01-11	4.400	4.460	4.360	4.430	4.430	4,912,000
2024-01-10	4.440	4.470	4.360	4.400	4.400	4,822,300
2024-01-09	4.490	4.530	4.390	4.430	4.430	7,089,900
2024-01-08	4.630	4.630	4.470	4.490	4.490	6,332,900
2024-01-05	4.660	4.690	4.580	4.610	4.610	5,761,200
2024-01-04	4.660	4.690	4.600	4.650	4.650	6,751,130
2024-01-03	4.670	4.690	4.640	4.670	4.670	5,612,400
2024-01-02	4.630	4.690	4.600	4.670	4.670	7,887,100
2023-12-29	4.550	4.630	4.550	4.620	4.620	5,092,500
2023-12-28	4.430	4.590	4.410	4.570	4.570	6,285,200
2023-12-27	4.460	4.480	4.390	4.440	4.440	5,585,200
2023-12-26	4.520	4.560	4.450	4.460	4.460	5,346,000
2023-12-25	4.510	4.560	4.500	4.520	4.520	5,583,400
2023-12-22	4.570	4.620	4.510	4.520	4.520	7,503,200
2023-12-21	4.510	4.600	4.510	4.580	4.580	5,492,200
2023-12-20	4.650	4.660	4.540	4.560	4.560	4,622,800
2023-12-19	4.660	4.670	4.570	4.610	4.610	5,160,391
2023-12-18	4.760	4.760	4.620	4.640	4.640	8,440,200
2023-12-15	4.780	4.790	4.720	4.740	4.740	5,052,800
2023-12-14	4.730	4.780	4.720	4.750	4.750	5,262,600
2023-12-13	4.750	4.790	4.710	4.710	4.710	5,193,703
2023-12-12	4.680	4.760	4.670	4.760	4.760	5,860,072
2023-12-11	4.570	4.720	4.530	4.700	4.700	10,428,000
2023-12-08	4.650	4.720	4.580	4.580	4.580	10,432,154
2023-12-07	4.810	4.860	4.600	4.650	4.650	13,356,800
2023-12-06	4.660	4.780	4.640	4.730	4.730	9,416,938
2023-12-05	4.740	4.790	4.680	4.680	4.680	5,214,900
2023-12-04	4.700	4.770	4.700	4.750	4.750	6,513,700
2023-12-01	4.680	4.740	4.630	4.730	4.730	4,821,900
2023-11-30	4.680	4.720	4.630	4.650	4.650	5,887,500
2023-11-29	4.740	4.740	4.660	4.670	4.670	4,184,729
2023-11-28	4.690	4.740	4.650	4.740	4.740	5,229,582
2023-11-27	4.690	4.710	4.640	4.690	4.690	5,991,160
2023-11-24	4.750	4.760	4.670	4.690	4.690	5,118,782
2023-11-23	4.760	4.770	4.660	4.740	4.740	5,713,092
2023-11-22	4.770	4.810	4.710	4.720	4.720	4,236,300
2023-11-21	4.800	4.820	4.760	4.780	4.780	5,823,690
2023-11-20	4.770	4.800	4.720	4.780	4.780	7,050,600
2023-11-17	4.760	4.780	4.700	4.770	4.770	5,125,472
2023-11-16	4.810	4.810	4.740	4.760	4.760	6,121,400
2023-11-15	4.810	4.870	4.790	4.800	4.800	6,926,500
2023-11-14	4.770	4.800	4.730	4.790	4.790	7,120,572
2023-11-13	4.700	4.770	4.680	4.760	4.760	7,363,450
2023-11-10	4.730	4.730	4.660	4.700	4.700	4,538,400
2023-11-09	4.740	4.780	4.700	4.710	4.710	4,880,400
2023-11-08	4.800	4.800	4.710	4.740	4.740	4,954,700
2023-11-07	4.780	4.810	4.700	4.790	4.790	7,256,029
2023-11-06	4.810	4.830	4.750	4.780	4.780	8,154,914
2023-11-03	4.760	4.800	4.740	4.780	4.780	5,893,300
2023-11-02	4.790	4.820	4.750	4.760	4.760	6,095,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.