China Aluminum International Engineering Corp Ltd historical data

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

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

← NewerPage 13 of 21 · 1,219 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.