China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.210 | 5.330 | 5.130 | 5.200 | 5.200 | 43,247,326 |
| 2022-02-08 | 5.060 | 5.130 | 4.940 | 5.120 | 5.120 | 24,456,178 |
| 2022-02-07 | 4.930 | 5.080 | 4.880 | 5.040 | 5.040 | 24,292,764 |
| 2022-01-28 | 4.890 | 4.960 | 4.770 | 4.850 | 4.850 | 17,601,091 |
| 2022-01-27 | 4.970 | 5.040 | 4.870 | 4.870 | 4.870 | 20,777,577 |
| 2022-01-26 | 4.940 | 5.070 | 4.900 | 5.020 | 5.020 | 23,556,598 |
| 2022-01-25 | 5.150 | 5.210 | 4.940 | 4.940 | 4.940 | 33,747,934 |
| 2022-01-24 | 5.010 | 5.450 | 4.940 | 5.300 | 5.300 | 49,414,805 |
| 2022-01-21 | 5.120 | 5.290 | 5.050 | 5.080 | 5.080 | 26,944,120 |
| 2022-01-20 | 5.380 | 5.390 | 5.110 | 5.130 | 5.130 | 24,169,500 |
| 2022-01-19 | 5.440 | 5.490 | 5.200 | 5.320 | 5.320 | 32,781,300 |
| 2022-01-18 | 5.440 | 5.590 | 5.340 | 5.440 | 5.440 | 38,500,415 |
| 2022-01-17 | 5.670 | 5.700 | 5.400 | 5.470 | 5.470 | 29,224,647 |
| 2022-01-14 | 5.610 | 5.650 | 5.470 | 5.520 | 5.520 | 36,548,700 |
| 2022-01-13 | 5.720 | 5.830 | 5.600 | 5.660 | 5.660 | 39,170,165 |
| 2022-01-12 | 5.740 | 5.830 | 5.660 | 5.820 | 5.820 | 41,955,345 |
| 2022-01-11 | 5.870 | 6.020 | 5.670 | 5.740 | 5.740 | 52,092,417 |
| 2022-01-10 | 5.790 | 6.220 | 5.600 | 5.900 | 5.900 | 68,011,857 |
| 2022-01-07 | 6.290 | 6.530 | 5.910 | 6.000 | 6.000 | 116,538,519 |
| 2022-01-06 | 5.510 | 6.070 | 5.480 | 6.070 | 6.070 | 69,141,905 |
| 2022-01-05 | 5.850 | 5.850 | 5.400 | 5.520 | 5.520 | 62,003,967 |
| 2022-01-04 | 6.100 | 6.190 | 5.820 | 5.860 | 5.860 | 64,842,277 |
| 2021-12-31 | 5.890 | 6.380 | 5.710 | 6.100 | 6.100 | 93,741,210 |
| 2021-12-30 | 6.030 | 6.190 | 5.840 | 5.890 | 5.890 | 62,357,510 |
| 2021-12-29 | 5.900 | 6.270 | 5.620 | 6.060 | 6.060 | 72,297,188 |
| 2021-12-28 | 5.720 | 6.330 | 5.700 | 6.120 | 6.120 | 99,100,708 |
| 2021-12-27 | 5.700 | 5.960 | 5.540 | 5.820 | 5.820 | 70,915,365 |
| 2021-12-24 | 6.290 | 6.420 | 5.900 | 5.900 | 5.900 | 78,803,293 |
| 2021-12-23 | 6.800 | 6.910 | 6.550 | 6.550 | 6.550 | 73,907,776 |
| 2021-12-22 | 7.000 | 7.800 | 6.600 | 7.280 | 7.280 | 143,403,809 |
| 2021-12-21 | 7.740 | 7.900 | 7.300 | 7.300 | 7.300 | 116,467,743 |
| 2021-12-20 | 7.840 | 8.110 | 7.540 | 8.110 | 8.110 | 165,964,503 |
| 2021-12-17 | 6.600 | 7.370 | 6.400 | 7.370 | 7.370 | 136,966,171 |
| 2021-12-16 | 6.500 | 6.700 | 5.690 | 6.700 | 6.700 | 189,155,724 |
| 2021-12-15 | 5.750 | 6.090 | 5.640 | 6.090 | 6.090 | 77,345,593 |
| 2021-12-14 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 17,670,878 |
| 2021-12-13 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 6,553,833 |
| 2021-12-10 | 4.150 | 4.580 | 4.110 | 4.580 | 4.580 | 44,844,432 |
| 2021-12-09 | 4.060 | 4.330 | 4.060 | 4.160 | 4.160 | 25,212,580 |
| 2021-12-08 | 4.080 | 4.100 | 4.020 | 4.050 | 4.050 | 13,949,308 |
| 2021-12-07 | 4.010 | 4.110 | 3.930 | 4.020 | 4.020 | 15,930,139 |
| 2021-12-06 | 3.970 | 4.140 | 3.950 | 4.040 | 4.040 | 23,601,709 |
| 2021-12-03 | 3.990 | 4.010 | 3.910 | 3.980 | 3.980 | 11,995,466 |
| 2021-12-02 | 3.960 | 4.010 | 3.920 | 3.980 | 3.980 | 11,939,257 |
| 2021-12-01 | 3.880 | 3.950 | 3.860 | 3.950 | 3.950 | 10,001,377 |
| 2021-11-30 | 3.900 | 3.970 | 3.880 | 3.890 | 3.890 | 9,801,042 |
| 2021-11-29 | 3.900 | 3.920 | 3.850 | 3.880 | 3.880 | 12,736,827 |
| 2021-11-26 | 3.940 | 4.060 | 3.900 | 3.970 | 3.970 | 16,192,321 |
| 2021-11-25 | 3.960 | 3.990 | 3.930 | 3.930 | 3.930 | 8,683,700 |
| 2021-11-24 | 3.980 | 3.980 | 3.920 | 3.970 | 3.970 | 12,013,900 |
| 2021-11-23 | 4.050 | 4.050 | 3.990 | 4.000 | 4.000 | 12,941,900 |
| 2021-11-22 | 3.970 | 4.050 | 3.950 | 4.020 | 4.020 | 15,375,646 |
| 2021-11-19 | 3.950 | 3.970 | 3.870 | 3.950 | 3.950 | 19,425,473 |
| 2021-11-18 | 3.860 | 4.150 | 3.850 | 4.000 | 4.000 | 28,335,206 |
| 2021-11-17 | 3.760 | 3.860 | 3.760 | 3.850 | 3.850 | 10,358,486 |
| 2021-11-16 | 3.840 | 3.850 | 3.750 | 3.780 | 3.780 | 9,298,389 |
| 2021-11-15 | 3.930 | 3.980 | 3.820 | 3.850 | 3.850 | 10,513,472 |
| 2021-11-12 | 3.890 | 4.040 | 3.880 | 3.930 | 3.930 | 16,180,854 |
| 2021-11-11 | 3.820 | 3.880 | 3.790 | 3.860 | 3.860 | 10,477,219 |
| 2021-11-10 | 3.820 | 3.850 | 3.720 | 3.830 | 3.830 | 12,294,049 |
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.