China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.700	4.760	4.350	4.760	4.760	68,700,338
2022-11-03	3.940	4.330	3.900	4.330	4.330	18,572,108
2022-11-02	3.890	3.980	3.870	3.940	3.940	6,386,960
2022-11-01	3.780	3.910	3.770	3.900	3.900	6,715,342
2022-10-31	3.760	3.860	3.750	3.780	3.780	6,229,488
2022-10-28	4.010	4.010	3.800	3.830	3.830	9,822,149
2022-10-27	4.050	4.070	4.010	4.020	4.020	7,383,700
2022-10-26	3.970	4.040	3.960	4.030	4.030	5,639,406
2022-10-25	3.890	3.960	3.830	3.960	3.960	6,209,797
2022-10-24	4.040	4.050	3.890	3.910	3.910	7,170,700
2022-10-21	4.000	4.040	3.980	4.020	4.020	4,582,200
2022-10-20	4.010	4.040	3.940	3.980	3.980	4,334,900
2022-10-19	4.040	4.070	3.990	4.010	4.010	3,565,000
2022-10-18	4.090	4.100	4.030	4.040	4.040	4,074,700
2022-10-17	4.030	4.080	3.990	4.080	4.080	5,607,719
2022-10-14	4.050	4.050	4.010	4.050	4.050	5,419,620
2022-10-13	3.970	4.020	3.940	4.010	4.010	5,700,444
2022-10-12	3.850	3.950	3.800	3.950	3.950	5,162,200
2022-10-11	3.830	3.880	3.760	3.850	3.850	4,175,000
2022-10-10	3.960	3.990	3.820	3.850	3.850	4,336,398
2022-09-30	3.920	3.980	3.900	3.950	3.950	3,859,077
2022-09-29	3.990	4.020	3.900	3.930	3.930	5,075,900
2022-09-28	4.080	4.080	3.960	3.960	3.960	4,934,619
2022-09-27	3.940	4.160	3.940	4.090	4.090	8,164,294
2022-09-26	4.260	4.330	4.000	4.060	4.060	11,353,961
2022-09-23	4.200	4.250	4.140	4.180	4.180	5,680,300
2022-09-22	4.230	4.260	4.180	4.200	4.200	5,256,587
2022-09-21	4.220	4.270	4.110	4.260	4.260	6,241,400
2022-09-20	4.190	4.260	4.180	4.220	4.220	5,709,887
2022-09-19	4.270	4.280	4.170	4.180	4.180	7,017,700
2022-09-16	4.450	4.450	4.250	4.270	4.270	10,453,900
2022-09-15	4.550	4.570	4.350	4.430	4.430	9,710,141
2022-09-14	4.490	4.570	4.450	4.520	4.520	8,836,900
2022-09-13	4.620	4.650	4.540	4.600	4.600	10,238,200
2022-09-09	4.580	4.660	4.540	4.610	4.610	13,807,247
2022-09-08	4.650	4.690	4.550	4.580	4.580	23,874,300
2022-09-07	4.470	4.900	4.420	4.710	4.710	39,244,661
2022-09-06	4.420	4.470	4.400	4.460	4.460	7,331,461
2022-09-05	4.320	4.420	4.320	4.420	4.420	8,355,166
2022-09-02	4.300	4.330	4.290	4.330	4.330	4,623,700
2022-09-01	4.380	4.380	4.290	4.300	4.300	6,074,400
2022-08-31	4.400	4.400	4.310	4.340	4.340	5,005,200
2022-08-30	4.400	4.420	4.360	4.400	4.400	6,204,500
2022-08-29	4.300	4.400	4.290	4.390	4.390	5,856,900
2022-08-26	4.380	4.420	4.360	4.390	4.390	5,746,500
2022-08-25	4.370	4.410	4.290	4.400	4.400	7,612,100
2022-08-24	4.490	4.510	4.350	4.360	4.360	10,206,200
2022-08-23	4.510	4.530	4.480	4.490	4.490	5,818,600
2022-08-22	4.430	4.540	4.420	4.510	4.510	7,518,800
2022-08-19	4.540	4.600	4.490	4.490	4.490	7,957,361
2022-08-18	4.630	4.640	4.540	4.540	4.540	9,027,261
2022-08-17	4.600	4.690	4.570	4.630	4.630	10,145,100
2022-08-16	4.650	4.700	4.610	4.630	4.630	9,650,000
2022-08-15	4.640	4.670	4.600	4.630	4.630	8,876,500
2022-08-12	4.620	4.720	4.580	4.660	4.660	14,335,666
2022-08-11	4.600	4.680	4.580	4.650	4.650	15,668,300
2022-08-10	4.510	4.660	4.460	4.560	4.560	13,822,500
2022-08-09	4.610	4.620	4.500	4.520	4.520	12,138,229
2022-08-08	4.590	4.600	4.520	4.600	4.600	9,406,339
2022-08-05	4.480	4.590	4.470	4.590	4.590	11,413,800

← NewerPage 17 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.