China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.750 | 4.800 | 4.730 | 4.790 | 4.790 | 6,692,300 |
| 2023-10-31 | 4.750 | 4.820 | 4.740 | 4.760 | 4.760 | 6,111,400 |
| 2023-10-30 | 4.720 | 4.760 | 4.660 | 4.750 | 4.750 | 7,707,300 |
| 2023-10-27 | 4.620 | 4.690 | 4.600 | 4.670 | 4.670 | 6,306,464 |
| 2023-10-26 | 4.590 | 4.650 | 4.540 | 4.640 | 4.640 | 6,416,900 |
| 2023-10-25 | 4.490 | 4.690 | 4.490 | 4.620 | 4.620 | 10,085,851 |
| 2023-10-24 | 4.340 | 4.460 | 4.330 | 4.450 | 4.450 | 5,573,700 |
| 2023-10-23 | 4.410 | 4.460 | 4.300 | 4.340 | 4.340 | 6,867,477 |
| 2023-10-20 | 4.500 | 4.550 | 4.420 | 4.450 | 4.450 | 5,514,564 |
| 2023-10-19 | 4.540 | 4.590 | 4.470 | 4.490 | 4.490 | 6,260,800 |
| 2023-10-18 | 4.600 | 4.610 | 4.530 | 4.540 | 4.540 | 4,927,100 |
| 2023-10-17 | 4.650 | 4.650 | 4.570 | 4.620 | 4.620 | 4,785,300 |
| 2023-10-16 | 4.650 | 4.650 | 4.570 | 4.610 | 4.610 | 6,767,503 |
| 2023-10-13 | 4.690 | 4.700 | 4.640 | 4.650 | 4.650 | 7,170,644 |
| 2023-10-12 | 4.660 | 4.780 | 4.640 | 4.720 | 4.720 | 12,042,600 |
| 2023-10-11 | 4.770 | 4.780 | 4.620 | 4.660 | 4.660 | 15,403,600 |
| 2023-10-10 | 4.990 | 5.050 | 4.710 | 4.730 | 4.730 | 20,953,200 |
| 2023-10-09 | 5.030 | 5.040 | 4.960 | 5.010 | 5.010 | 4,274,411 |
| 2023-09-28 | 4.950 | 5.070 | 4.940 | 5.050 | 5.050 | 5,946,131 |
| 2023-09-27 | 4.910 | 5.030 | 4.880 | 4.960 | 4.960 | 6,172,759 |
| 2023-09-26 | 4.910 | 4.960 | 4.910 | 4.920 | 4.920 | 3,677,045 |
| 2023-09-25 | 5.030 | 5.030 | 4.920 | 4.930 | 4.930 | 5,486,900 |
| 2023-09-22 | 4.940 | 5.030 | 4.870 | 5.030 | 5.030 | 5,518,700 |
| 2023-09-21 | 5.070 | 5.070 | 4.930 | 4.950 | 4.950 | 5,145,700 |
| 2023-09-20 | 5.080 | 5.080 | 4.980 | 5.010 | 5.010 | 4,828,553 |
| 2023-09-19 | 5.040 | 5.080 | 5.030 | 5.080 | 5.080 | 3,698,846 |
| 2023-09-18 | 5.030 | 5.080 | 4.980 | 5.060 | 5.060 | 4,649,038 |
| 2023-09-15 | 5.060 | 5.120 | 5.030 | 5.080 | 5.080 | 5,076,700 |
| 2023-09-14 | 5.020 | 5.080 | 5.010 | 5.040 | 5.040 | 3,290,800 |
| 2023-09-13 | 5.030 | 5.080 | 5.010 | 5.040 | 5.040 | 3,702,900 |
| 2023-09-12 | 5.090 | 5.120 | 5.050 | 5.070 | 5.070 | 3,510,300 |
| 2023-09-11 | 5.060 | 5.100 | 5.000 | 5.100 | 5.100 | 5,139,700 |
| 2023-09-08 | 5.020 | 5.090 | 4.960 | 5.060 | 5.060 | 5,655,100 |
| 2023-09-07 | 5.080 | 5.130 | 5.030 | 5.040 | 5.040 | 4,450,098 |
| 2023-09-06 | 5.050 | 5.120 | 5.050 | 5.110 | 5.110 | 5,144,500 |
| 2023-09-05 | 5.160 | 5.190 | 5.080 | 5.100 | 5.100 | 7,848,120 |
| 2023-09-04 | 4.970 | 5.230 | 4.970 | 5.190 | 5.190 | 14,028,000 |
| 2023-09-01 | 4.920 | 5.000 | 4.920 | 4.990 | 4.990 | 6,616,900 |
| 2023-08-31 | 4.950 | 5.000 | 4.900 | 4.920 | 4.920 | 6,363,364 |
| 2023-08-30 | 4.980 | 5.020 | 4.910 | 4.930 | 4.930 | 8,019,700 |
| 2023-08-29 | 4.810 | 5.000 | 4.790 | 4.980 | 4.980 | 11,273,117 |
| 2023-08-28 | 5.000 | 5.010 | 4.810 | 4.820 | 4.820 | 11,982,371 |
| 2023-08-25 | 4.700 | 4.800 | 4.650 | 4.710 | 4.710 | 9,260,471 |
| 2023-08-24 | 5.070 | 5.100 | 4.720 | 4.730 | 4.730 | 23,481,282 |
| 2023-08-23 | 5.200 | 5.200 | 5.000 | 5.060 | 5.060 | 8,786,575 |
| 2023-08-22 | 5.170 | 5.260 | 5.120 | 5.210 | 5.210 | 8,280,474 |
| 2023-08-21 | 5.270 | 5.290 | 5.180 | 5.180 | 5.180 | 5,884,729 |
| 2023-08-18 | 5.310 | 5.400 | 5.220 | 5.230 | 5.230 | 7,661,800 |
| 2023-08-17 | 5.220 | 5.320 | 5.170 | 5.310 | 5.310 | 5,406,289 |
| 2023-08-16 | 5.250 | 5.340 | 5.250 | 5.250 | 5.250 | 4,520,700 |
| 2023-08-15 | 5.320 | 5.360 | 5.240 | 5.300 | 5.300 | 5,719,664 |
| 2023-08-14 | 5.280 | 5.380 | 5.220 | 5.350 | 5.350 | 9,147,788 |
| 2023-08-11 | 5.380 | 5.420 | 5.280 | 5.280 | 5.280 | 8,909,834 |
| 2023-08-10 | 5.430 | 5.450 | 5.390 | 5.400 | 5.400 | 6,590,100 |
| 2023-08-09 | 5.420 | 5.500 | 5.410 | 5.440 | 5.440 | 6,223,734 |
| 2023-08-08 | 5.470 | 5.490 | 5.420 | 5.450 | 5.450 | 5,870,500 |
| 2023-08-07 | 5.600 | 5.600 | 5.460 | 5.480 | 5.480 | 10,837,100 |
| 2023-08-04 | 5.570 | 5.640 | 5.560 | 5.610 | 5.610 | 11,919,492 |
| 2023-08-03 | 5.560 | 5.580 | 5.490 | 5.560 | 5.560 | 9,400,501 |
| 2023-08-02 | 5.630 | 5.640 | 5.550 | 5.580 | 5.580 | 9,009,500 |
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.