China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.890 | 3.890 | 3.800 | 3.840 | 3.840 | 9,723,653 |
| 2021-11-08 | 3.800 | 3.930 | 3.760 | 3.880 | 3.880 | 11,652,200 |
| 2021-11-05 | 3.930 | 3.950 | 3.800 | 3.800 | 3.800 | 14,089,440 |
| 2021-11-04 | 4.010 | 4.040 | 3.930 | 3.970 | 3.970 | 11,550,200 |
| 2021-11-03 | 3.950 | 4.020 | 3.930 | 4.000 | 4.000 | 12,618,146 |
| 2021-11-02 | 4.160 | 4.190 | 3.910 | 3.950 | 3.950 | 21,484,100 |
| 2021-11-01 | 4.140 | 4.200 | 4.100 | 4.150 | 4.150 | 14,454,600 |
| 2021-10-29 | 4.140 | 4.200 | 4.070 | 4.130 | 4.130 | 16,962,260 |
| 2021-10-28 | 4.230 | 4.310 | 4.100 | 4.130 | 4.130 | 24,138,116 |
| 2021-10-27 | 4.510 | 4.510 | 4.240 | 4.280 | 4.280 | 24,235,317 |
| 2021-10-26 | 4.630 | 4.760 | 4.420 | 4.440 | 4.440 | 37,478,239 |
| 2021-10-25 | 4.700 | 4.700 | 4.380 | 4.640 | 4.640 | 57,023,947 |
| 2021-10-22 | 4.870 | 4.960 | 4.740 | 4.870 | 4.870 | 41,186,273 |
| 2021-10-21 | 4.760 | 4.980 | 4.720 | 4.950 | 4.950 | 42,025,419 |
| 2021-10-20 | 4.510 | 4.960 | 4.480 | 4.830 | 4.830 | 51,781,058 |
| 2021-10-19 | 4.600 | 4.700 | 4.470 | 4.600 | 4.600 | 44,084,787 |
| 2021-10-18 | 4.210 | 4.610 | 4.200 | 4.610 | 4.610 | 27,494,860 |
| 2021-10-15 | 4.250 | 4.270 | 4.150 | 4.190 | 4.190 | 14,259,262 |
| 2021-10-14 | 4.230 | 4.340 | 4.130 | 4.260 | 4.260 | 13,514,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.