China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.450 | 4.640 | 4.430 | 4.460 | 4.460 | 25,006,956 |
| 2022-05-10 | 4.340 | 4.550 | 4.280 | 4.510 | 4.510 | 30,155,800 |
| 2022-05-09 | 4.190 | 4.550 | 4.150 | 4.500 | 4.500 | 30,394,477 |
| 2022-05-06 | 4.260 | 4.260 | 4.140 | 4.140 | 4.140 | 11,703,458 |
| 2022-05-05 | 4.270 | 4.390 | 4.250 | 4.320 | 4.320 | 11,131,056 |
| 2022-04-29 | 4.140 | 4.300 | 4.140 | 4.280 | 4.280 | 12,168,208 |
| 2022-04-28 | 4.150 | 4.280 | 4.090 | 4.150 | 4.150 | 12,684,147 |
| 2022-04-27 | 4.030 | 4.280 | 3.910 | 4.280 | 4.280 | 18,912,020 |
| 2022-04-26 | 4.010 | 4.180 | 4.000 | 4.030 | 4.030 | 12,967,443 |
| 2022-04-25 | 4.280 | 4.340 | 4.040 | 4.060 | 4.060 | 16,156,944 |
| 2022-04-22 | 4.380 | 4.420 | 4.230 | 4.370 | 4.370 | 10,953,437 |
| 2022-04-21 | 4.620 | 4.630 | 4.400 | 4.420 | 4.420 | 13,168,300 |
| 2022-04-20 | 4.880 | 4.900 | 4.620 | 4.660 | 4.660 | 13,245,042 |
| 2022-04-19 | 4.630 | 4.770 | 4.600 | 4.770 | 4.770 | 13,513,686 |
| 2022-04-18 | 4.720 | 4.730 | 4.580 | 4.630 | 4.630 | 10,979,400 |
| 2022-04-15 | 4.920 | 4.940 | 4.740 | 4.770 | 4.770 | 17,780,651 |
| 2022-04-14 | 5.000 | 5.020 | 4.900 | 4.940 | 4.940 | 13,736,800 |
| 2022-04-13 | 5.070 | 5.090 | 4.920 | 4.970 | 4.970 | 15,148,557 |
| 2022-04-12 | 5.000 | 5.110 | 4.870 | 5.080 | 5.080 | 19,476,955 |
| 2022-04-11 | 5.230 | 5.230 | 4.910 | 4.960 | 4.960 | 27,239,451 |
| 2022-04-08 | 5.340 | 5.380 | 5.120 | 5.220 | 5.220 | 31,109,351 |
| 2022-04-07 | 5.170 | 5.690 | 5.150 | 5.390 | 5.390 | 47,338,414 |
| 2022-04-06 | 5.110 | 5.240 | 5.020 | 5.230 | 5.230 | 19,664,577 |
| 2022-04-01 | 5.060 | 5.120 | 5.010 | 5.110 | 5.110 | 12,501,600 |
| 2022-03-31 | 5.190 | 5.240 | 5.030 | 5.080 | 5.080 | 21,339,200 |
| 2022-03-30 | 5.240 | 5.240 | 5.110 | 5.200 | 5.200 | 18,995,400 |
| 2022-03-29 | 5.210 | 5.250 | 5.080 | 5.160 | 5.160 | 21,658,586 |
| 2022-03-28 | 5.400 | 5.430 | 5.180 | 5.250 | 5.250 | 23,689,600 |
| 2022-03-25 | 5.340 | 5.440 | 5.250 | 5.310 | 5.310 | 26,276,700 |
| 2022-03-24 | 5.530 | 5.640 | 5.340 | 5.390 | 5.390 | 37,280,500 |
| 2022-03-23 | 5.810 | 5.940 | 5.510 | 5.530 | 5.530 | 70,488,585 |
| 2022-03-22 | 5.200 | 5.710 | 5.140 | 5.710 | 5.710 | 26,564,533 |
| 2022-03-21 | 5.140 | 5.200 | 5.110 | 5.190 | 5.190 | 19,932,288 |
| 2022-03-18 | 5.080 | 5.170 | 5.020 | 5.130 | 5.130 | 18,357,637 |
| 2022-03-17 | 5.000 | 5.140 | 5.000 | 5.080 | 5.080 | 23,885,578 |
| 2022-03-16 | 4.840 | 4.980 | 4.710 | 4.960 | 4.960 | 25,266,668 |
| 2022-03-15 | 5.080 | 5.110 | 4.760 | 4.770 | 4.770 | 23,376,758 |
| 2022-03-14 | 5.200 | 5.240 | 5.070 | 5.080 | 5.080 | 17,825,200 |
| 2022-03-11 | 5.150 | 5.250 | 5.060 | 5.240 | 5.240 | 20,781,047 |
| 2022-03-10 | 5.350 | 5.400 | 5.230 | 5.290 | 5.290 | 20,502,658 |
| 2022-03-09 | 5.210 | 5.330 | 4.940 | 5.300 | 5.300 | 26,589,658 |
| 2022-03-08 | 5.500 | 5.530 | 5.170 | 5.220 | 5.220 | 25,685,500 |
| 2022-03-07 | 5.700 | 5.720 | 5.400 | 5.450 | 5.450 | 35,852,500 |
| 2022-03-04 | 5.990 | 6.000 | 5.680 | 5.730 | 5.730 | 34,836,466 |
| 2022-03-03 | 5.900 | 6.100 | 5.880 | 5.980 | 5.980 | 49,715,071 |
| 2022-03-02 | 5.750 | 6.270 | 5.740 | 5.980 | 5.980 | 67,459,092 |
| 2022-03-01 | 5.800 | 5.860 | 5.630 | 5.740 | 5.740 | 33,230,578 |
| 2022-02-28 | 5.720 | 5.850 | 5.600 | 5.820 | 5.820 | 30,300,694 |
| 2022-02-25 | 5.720 | 5.920 | 5.710 | 5.730 | 5.730 | 34,637,900 |
| 2022-02-24 | 5.880 | 5.980 | 5.600 | 5.690 | 5.690 | 49,898,217 |
| 2022-02-23 | 6.000 | 6.090 | 5.800 | 5.900 | 5.900 | 50,918,394 |
| 2022-02-22 | 6.220 | 6.220 | 6.000 | 6.050 | 6.050 | 42,939,627 |
| 2022-02-21 | 6.100 | 6.210 | 6.010 | 6.210 | 6.210 | 51,797,456 |
| 2022-02-18 | 6.090 | 6.230 | 6.050 | 6.150 | 6.150 | 57,351,503 |
| 2022-02-17 | 6.100 | 6.690 | 5.900 | 6.380 | 6.380 | 95,062,393 |
| 2022-02-16 | 6.080 | 6.380 | 5.880 | 6.220 | 6.220 | 73,298,004 |
| 2022-02-15 | 6.290 | 6.850 | 6.020 | 6.330 | 6.330 | 139,764,620 |
| 2022-02-14 | 5.860 | 6.270 | 5.700 | 6.270 | 6.270 | 88,119,465 |
| 2022-02-11 | 5.120 | 5.700 | 5.010 | 5.700 | 5.700 | 44,816,324 |
| 2022-02-10 | 5.190 | 5.270 | 5.110 | 5.180 | 5.180 | 29,671,434 |
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.