China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.640 | 5.680 | 5.570 | 5.620 | 5.620 | 13,299,908 |
| 2023-07-31 | 5.520 | 5.680 | 5.510 | 5.640 | 5.640 | 24,324,500 |
| 2023-07-28 | 5.500 | 5.540 | 5.370 | 5.510 | 5.510 | 11,218,601 |
| 2023-07-27 | 5.500 | 5.560 | 5.440 | 5.450 | 5.450 | 7,422,267 |
| 2023-07-26 | 5.530 | 5.580 | 5.470 | 5.510 | 5.510 | 9,376,182 |
| 2023-07-25 | 5.390 | 5.550 | 5.380 | 5.540 | 5.540 | 18,167,782 |
| 2023-07-24 | 5.340 | 5.370 | 5.290 | 5.340 | 5.340 | 4,395,531 |
| 2023-07-21 | 5.310 | 5.370 | 5.300 | 5.340 | 5.340 | 5,413,382 |
| 2023-07-20 | 5.390 | 5.460 | 5.330 | 5.340 | 5.340 | 6,702,110 |
| 2023-07-19 | 5.360 | 5.420 | 5.300 | 5.390 | 5.390 | 7,405,430 |
| 2023-07-18 | 5.350 | 5.380 | 5.260 | 5.350 | 5.350 | 8,147,692 |
| 2023-07-17 | 5.380 | 5.380 | 5.200 | 5.330 | 5.330 | 13,400,997 |
| 2023-07-14 | 5.570 | 5.580 | 5.500 | 5.500 | 5.500 | 8,214,848 |
| 2023-07-13 | 5.460 | 5.580 | 5.460 | 5.540 | 5.540 | 9,233,309 |
| 2023-07-12 | 5.580 | 5.590 | 5.460 | 5.490 | 5.490 | 13,151,577 |
| 2023-07-11 | 5.670 | 5.670 | 5.520 | 5.580 | 5.580 | 16,145,600 |
| 2023-07-10 | 5.740 | 5.840 | 5.650 | 5.670 | 5.670 | 23,599,026 |
| 2023-07-07 | 5.540 | 5.850 | 5.410 | 5.670 | 5.670 | 36,164,060 |
| 2023-07-06 | 5.600 | 5.640 | 5.500 | 5.540 | 5.540 | 17,576,916 |
| 2023-07-05 | 5.450 | 5.790 | 5.450 | 5.660 | 5.660 | 30,201,488 |
| 2023-07-04 | 5.550 | 5.600 | 5.450 | 5.480 | 5.480 | 13,069,941 |
| 2023-07-03 | 5.370 | 5.600 | 5.360 | 5.560 | 5.560 | 21,002,496 |
| 2023-06-30 | 5.300 | 5.420 | 5.300 | 5.360 | 5.360 | 8,342,548 |
| 2023-06-29 | 5.270 | 5.400 | 5.250 | 5.330 | 5.330 | 9,457,900 |
| 2023-06-28 | 5.470 | 5.480 | 5.310 | 5.370 | 5.370 | 11,775,200 |
| 2023-06-27 | 5.200 | 5.510 | 5.190 | 5.480 | 5.480 | 19,367,165 |
| 2023-06-26 | 5.350 | 5.390 | 5.220 | 5.230 | 5.230 | 14,400,845 |
| 2023-06-21 | 5.550 | 5.550 | 5.410 | 5.410 | 5.410 | 14,561,816 |
| 2023-06-20 | 5.750 | 5.760 | 5.570 | 5.580 | 5.580 | 17,331,608 |
| 2023-06-19 | 5.710 | 5.820 | 5.660 | 5.760 | 5.760 | 17,955,524 |
| 2023-06-16 | 5.650 | 5.850 | 5.630 | 5.770 | 5.770 | 30,781,092 |
| 2023-06-15 | 5.600 | 5.620 | 5.530 | 5.620 | 5.620 | 10,666,201 |
| 2023-06-14 | 5.630 | 5.690 | 5.600 | 5.610 | 5.610 | 11,784,614 |
| 2023-06-13 | 5.670 | 5.670 | 5.560 | 5.620 | 5.620 | 13,243,310 |
| 2023-06-12 | 5.660 | 5.690 | 5.590 | 5.680 | 5.680 | 14,504,849 |
| 2023-06-09 | 5.800 | 5.820 | 5.660 | 5.710 | 5.710 | 23,993,014 |
| 2023-06-08 | 5.480 | 5.810 | 5.440 | 5.790 | 5.790 | 38,620,407 |
| 2023-06-07 | 5.500 | 5.540 | 5.430 | 5.470 | 5.470 | 11,934,077 |
| 2023-06-06 | 5.550 | 5.680 | 5.470 | 5.500 | 5.500 | 18,905,683 |
| 2023-06-05 | 5.740 | 5.780 | 5.550 | 5.550 | 5.550 | 18,236,200 |
| 2023-06-02 | 5.630 | 5.720 | 5.550 | 5.700 | 5.700 | 18,149,572 |
| 2023-06-01 | 5.630 | 5.750 | 5.540 | 5.640 | 5.640 | 25,925,861 |
| 2023-05-31 | 5.410 | 5.750 | 5.410 | 5.680 | 5.680 | 42,025,663 |
| 2023-05-30 | 5.330 | 5.530 | 5.270 | 5.480 | 5.480 | 27,871,266 |
| 2023-05-29 | 5.370 | 5.460 | 5.340 | 5.360 | 5.360 | 20,419,000 |
| 2023-05-26 | 5.370 | 5.390 | 5.250 | 5.360 | 5.360 | 11,109,200 |
| 2023-05-25 | 5.400 | 5.420 | 5.260 | 5.350 | 5.350 | 15,735,607 |
| 2023-05-24 | 5.390 | 5.450 | 5.340 | 5.400 | 5.400 | 12,781,856 |
| 2023-05-23 | 5.540 | 5.570 | 5.410 | 5.410 | 5.410 | 14,985,212 |
| 2023-05-22 | 5.600 | 5.630 | 5.460 | 5.540 | 5.540 | 15,375,287 |
| 2023-05-19 | 5.650 | 5.670 | 5.530 | 5.600 | 5.600 | 20,586,245 |
| 2023-05-18 | 5.720 | 5.780 | 5.670 | 5.710 | 5.710 | 20,409,673 |
| 2023-05-17 | 5.700 | 5.740 | 5.570 | 5.730 | 5.730 | 19,226,680 |
| 2023-05-16 | 5.920 | 5.920 | 5.650 | 5.710 | 5.710 | 29,840,191 |
| 2023-05-15 | 5.820 | 5.930 | 5.730 | 5.910 | 5.910 | 27,993,329 |
| 2023-05-12 | 6.040 | 6.040 | 5.810 | 5.820 | 5.820 | 34,489,091 |
| 2023-05-11 | 6.170 | 6.200 | 5.950 | 6.030 | 6.030 | 33,445,541 |
| 2023-05-10 | 6.280 | 6.300 | 6.090 | 6.170 | 6.170 | 51,767,399 |
| 2023-05-09 | 7.010 | 7.090 | 6.310 | 6.310 | 6.310 | 94,459,246 |
| 2023-05-08 | 7.030 | 7.340 | 6.920 | 7.010 | 7.010 | 77,170,322 |
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.