China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.470	4.540	4.400	4.480	4.480	9,193,300
2022-08-03	4.520	4.640	4.420	4.450	4.450	14,725,124
2022-08-02	4.700	4.720	4.460	4.610	4.610	18,970,614
2022-08-01	4.640	4.760	4.560	4.750	4.750	17,306,731
2022-07-29	4.700	4.710	4.610	4.620	4.620	11,778,600
2022-07-28	4.740	4.770	4.680	4.690	4.690	13,470,305
2022-07-27	4.720	4.750	4.640	4.720	4.720	16,213,339
2022-07-26	4.630	4.780	4.600	4.730	4.730	19,515,197
2022-07-25	4.840	4.880	4.630	4.630	4.630	23,010,700
2022-07-22	4.700	5.100	4.690	4.790	4.790	37,585,221
2022-07-21	4.700	4.790	4.630	4.650	4.650	23,756,632
2022-07-20	4.800	4.850	4.610	4.710	4.710	45,327,185
2022-07-19	5.040	5.040	4.750	4.900	4.900	81,728,046
2022-07-18	4.580	4.580	4.460	4.580	4.580	14,869,289
2022-07-15	4.270	4.270	4.160	4.160	4.160	7,186,218
2022-07-14	4.330	4.330	4.250	4.270	4.270	5,918,350
2022-07-13	4.260	4.350	4.230	4.350	4.350	7,823,200
2022-07-12	4.260	4.320	4.220	4.260	4.260	4,966,186
2022-07-11	4.290	4.310	4.210	4.240	4.240	5,941,000
2022-07-08	4.340	4.360	4.310	4.320	4.320	5,749,400
2022-07-07	4.280	4.340	4.250	4.330	4.330	6,333,760
2022-07-06	4.360	4.370	4.250	4.260	4.260	9,422,856
2022-07-05	4.400	4.450	4.360	4.380	4.380	7,623,700
2022-07-04	4.410	4.420	4.340	4.380	4.380	8,100,387
2022-07-01	4.410	4.500	4.350	4.430	4.430	9,214,491
2022-06-30	4.420	4.460	4.400	4.410	4.410	8,874,855
2022-06-29	4.510	4.630	4.420	4.440	4.440	15,971,803
2022-06-28	4.450	4.520	4.430	4.520	4.520	10,357,188
2022-06-27	4.450	4.540	4.410	4.470	4.470	12,277,085
2022-06-24	4.450	4.490	4.430	4.450	4.450	7,068,900
2022-06-23	4.400	4.480	4.350	4.470	4.470	10,675,925
2022-06-22	4.420	4.460	4.360	4.400	4.400	6,662,600
2022-06-21	4.490	4.490	4.400	4.430	4.430	9,014,139
2022-06-20	4.530	4.530	4.470	4.490	4.490	9,178,296
2022-06-17	4.490	4.590	4.450	4.530	4.530	12,353,719
2022-06-16	4.520	4.550	4.470	4.510	4.510	10,352,756
2022-06-15	4.560	4.620	4.500	4.510	4.510	13,975,393
2022-06-14	4.530	4.560	4.400	4.550	4.550	18,769,132
2022-06-13	4.690	4.740	4.550	4.610	4.610	18,090,287
2022-06-10	4.670	4.760	4.630	4.750	4.750	13,250,141
2022-06-09	4.790	4.880	4.700	4.730	4.730	23,324,463
2022-06-08	4.660	5.060	4.660	4.880	4.880	46,809,196
2022-06-07	4.850	4.860	4.650	4.700	4.700	20,600,092
2022-06-06	4.660	4.860	4.620	4.780	4.780	29,317,192
2022-06-02	4.610	4.710	4.550	4.680	4.680	13,823,195
2022-06-01	4.700	4.780	4.540	4.650	4.650	19,376,397
2022-05-31	4.710	4.840	4.610	4.750	4.750	20,032,600
2022-05-30	4.610	4.770	4.570	4.720	4.720	18,042,286
2022-05-27	4.620	4.730	4.540	4.640	4.640	17,515,451
2022-05-26	4.560	4.640	4.500	4.570	4.570	13,552,813
2022-05-25	4.590	4.600	4.450	4.560	4.560	13,168,300
2022-05-24	4.830	4.880	4.500	4.510	4.510	22,901,500
2022-05-23	4.700	4.980	4.660	4.830	4.830	29,647,550
2022-05-20	4.610	4.880	4.560	4.780	4.780	36,350,527
2022-05-19	4.400	4.930	4.350	4.660	4.660	38,477,633
2022-05-18	4.600	4.600	4.470	4.480	4.480	18,135,041
2022-05-17	4.330	4.590	4.290	4.480	4.480	16,380,707
2022-05-16	4.460	4.490	4.350	4.390	4.390	9,269,539
2022-05-13	4.420	4.470	4.360	4.430	4.430	7,362,400
2022-05-12	4.380	4.510	4.330	4.410	4.410	12,934,934

← NewerPage 18 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.