China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.170 | 5.280 | 5.120 | 5.200 | 5.200 | 16,679,714 |
| 2023-02-03 | 5.230 | 5.250 | 5.110 | 5.190 | 5.190 | 22,782,798 |
| 2023-02-02 | 5.400 | 5.400 | 5.220 | 5.270 | 5.270 | 36,503,501 |
| 2023-02-01 | 5.110 | 5.570 | 5.080 | 5.430 | 5.430 | 62,458,460 |
| 2023-01-31 | 5.030 | 5.090 | 5.020 | 5.070 | 5.070 | 11,837,148 |
| 2023-01-30 | 5.180 | 5.210 | 5.030 | 5.060 | 5.060 | 25,632,221 |
| 2023-01-20 | 4.960 | 5.140 | 4.940 | 5.110 | 5.110 | 27,339,872 |
| 2023-01-19 | 4.870 | 4.940 | 4.860 | 4.920 | 4.920 | 9,595,039 |
| 2023-01-18 | 4.870 | 4.920 | 4.820 | 4.890 | 4.890 | 11,464,334 |
| 2023-01-17 | 4.900 | 4.920 | 4.800 | 4.840 | 4.840 | 11,812,783 |
| 2023-01-16 | 4.770 | 4.930 | 4.770 | 4.890 | 4.890 | 19,101,574 |
| 2023-01-13 | 4.810 | 4.810 | 4.720 | 4.760 | 4.760 | 11,383,403 |
| 2023-01-12 | 4.780 | 4.850 | 4.750 | 4.790 | 4.790 | 12,051,916 |
| 2023-01-11 | 4.870 | 4.900 | 4.790 | 4.800 | 4.800 | 10,684,300 |
| 2023-01-10 | 4.960 | 5.000 | 4.830 | 4.850 | 4.850 | 12,939,592 |
| 2023-01-09 | 4.850 | 4.990 | 4.850 | 4.940 | 4.940 | 17,606,427 |
| 2023-01-06 | 4.850 | 5.030 | 4.830 | 4.870 | 4.870 | 20,122,810 |
| 2023-01-05 | 4.830 | 4.890 | 4.800 | 4.870 | 4.870 | 11,607,836 |
| 2023-01-04 | 4.860 | 4.900 | 4.790 | 4.830 | 4.830 | 13,808,542 |
| 2023-01-03 | 4.710 | 4.900 | 4.670 | 4.890 | 4.890 | 16,663,154 |
| 2022-12-30 | 4.690 | 4.760 | 4.690 | 4.710 | 4.710 | 7,701,785 |
| 2022-12-29 | 4.740 | 4.780 | 4.660 | 4.680 | 4.680 | 10,178,432 |
| 2022-12-28 | 4.800 | 4.830 | 4.740 | 4.740 | 4.740 | 11,729,067 |
| 2022-12-27 | 4.830 | 4.900 | 4.800 | 4.840 | 4.840 | 14,583,247 |
| 2022-12-26 | 4.800 | 4.830 | 4.720 | 4.820 | 4.820 | 9,280,958 |
| 2022-12-23 | 4.720 | 4.820 | 4.710 | 4.800 | 4.800 | 10,491,300 |
| 2022-12-22 | 4.880 | 4.910 | 4.740 | 4.740 | 4.740 | 13,350,454 |
| 2022-12-21 | 4.960 | 4.990 | 4.810 | 4.850 | 4.850 | 14,072,921 |
| 2022-12-20 | 4.890 | 4.980 | 4.890 | 4.930 | 4.930 | 11,406,325 |
| 2022-12-19 | 5.080 | 5.150 | 4.900 | 4.920 | 4.920 | 19,937,200 |
| 2022-12-16 | 5.070 | 5.150 | 5.040 | 5.080 | 5.080 | 17,410,380 |
| 2022-12-15 | 4.990 | 5.140 | 4.930 | 5.120 | 5.120 | 26,188,517 |
| 2022-12-14 | 5.060 | 5.080 | 4.970 | 4.990 | 4.990 | 17,410,418 |
| 2022-12-13 | 5.070 | 5.110 | 5.030 | 5.070 | 5.070 | 14,651,584 |
| 2022-12-12 | 5.160 | 5.180 | 5.010 | 5.040 | 5.040 | 29,513,207 |
| 2022-12-09 | 5.270 | 5.360 | 5.150 | 5.220 | 5.220 | 28,390,396 |
| 2022-12-08 | 5.250 | 5.290 | 5.150 | 5.280 | 5.280 | 28,895,402 |
| 2022-12-07 | 5.360 | 5.360 | 5.180 | 5.230 | 5.230 | 33,698,047 |
| 2022-12-06 | 5.510 | 5.520 | 5.270 | 5.340 | 5.340 | 55,205,545 |
| 2022-12-05 | 5.320 | 5.670 | 5.250 | 5.630 | 5.630 | 86,302,042 |
| 2022-12-02 | 5.230 | 5.320 | 5.200 | 5.270 | 5.270 | 28,889,044 |
| 2022-12-01 | 5.310 | 5.350 | 5.240 | 5.270 | 5.270 | 39,697,368 |
| 2022-11-30 | 5.480 | 5.480 | 5.270 | 5.320 | 5.320 | 53,920,786 |
| 2022-11-29 | 5.430 | 5.530 | 5.340 | 5.480 | 5.480 | 67,227,571 |
| 2022-11-28 | 5.600 | 5.740 | 5.410 | 5.520 | 5.520 | 74,806,781 |
| 2022-11-25 | 5.480 | 5.970 | 5.480 | 5.600 | 5.600 | 101,687,249 |
| 2022-11-24 | 5.930 | 5.930 | 5.420 | 5.480 | 5.480 | 113,765,227 |
| 2022-11-23 | 5.130 | 5.930 | 5.130 | 5.930 | 5.930 | 145,707,622 |
| 2022-11-22 | 4.970 | 5.460 | 4.860 | 5.390 | 5.390 | 116,354,891 |
| 2022-11-21 | 4.870 | 5.040 | 4.860 | 4.960 | 4.960 | 27,379,858 |
| 2022-11-18 | 5.100 | 5.150 | 4.900 | 4.930 | 4.930 | 45,968,667 |
| 2022-11-17 | 5.050 | 5.150 | 4.750 | 5.100 | 5.100 | 53,183,672 |
| 2022-11-16 | 5.160 | 5.190 | 5.010 | 5.030 | 5.030 | 61,251,090 |
| 2022-11-15 | 5.140 | 5.280 | 5.040 | 5.250 | 5.250 | 75,191,478 |
| 2022-11-14 | 5.620 | 5.790 | 5.120 | 5.230 | 5.230 | 115,756,401 |
| 2022-11-11 | 6.290 | 6.360 | 5.570 | 5.630 | 5.630 | 141,742,249 |
| 2022-11-10 | 5.210 | 6.000 | 5.200 | 5.780 | 5.780 | 135,303,359 |
| 2022-11-09 | 5.460 | 5.740 | 5.200 | 5.450 | 5.450 | 104,660,948 |
| 2022-11-08 | 5.310 | 5.760 | 5.080 | 5.610 | 5.610 | 138,032,343 |
| 2022-11-07 | 4.910 | 5.240 | 4.910 | 5.240 | 5.240 | 62,706,407 |
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.