China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.580 | 5.730 | 5.400 | 5.410 | 5.410 | 87,230,021 |
| 2025-10-23 | 6.270 | 6.520 | 5.680 | 5.700 | 5.700 | 135,773,709 |
| 2025-10-22 | 5.390 | 5.930 | 5.280 | 5.930 | 5.930 | 47,516,801 |
| 2025-10-21 | 5.170 | 5.430 | 5.170 | 5.390 | 5.390 | 27,766,600 |
| 2025-10-20 | 5.170 | 5.190 | 5.080 | 5.160 | 5.160 | 17,745,900 |
| 2025-10-17 | 5.240 | 5.360 | 5.140 | 5.160 | 5.160 | 21,573,600 |
| 2025-10-16 | 5.180 | 5.270 | 5.160 | 5.260 | 5.260 | 24,687,958 |
| 2025-10-15 | 5.110 | 5.230 | 5.100 | 5.190 | 5.190 | 20,558,500 |
| 2025-10-14 | 5.080 | 5.240 | 5.080 | 5.110 | 5.110 | 26,359,700 |
| 2025-10-13 | 4.970 | 5.070 | 4.900 | 5.050 | 5.050 | 21,421,300 |
| 2025-10-10 | 4.930 | 5.080 | 4.900 | 5.020 | 5.020 | 25,802,875 |
| 2025-10-09 | 4.820 | 4.970 | 4.820 | 4.920 | 4.920 | 24,959,000 |
| 2025-09-30 | 4.730 | 4.800 | 4.720 | 4.740 | 4.740 | 10,520,500 |
| 2025-09-29 | 4.660 | 4.780 | 4.620 | 4.780 | 4.780 | 15,612,700 |
| 2025-09-26 | 4.620 | 4.680 | 4.580 | 4.640 | 4.640 | 10,760,100 |
| 2025-09-25 | 4.650 | 4.690 | 4.610 | 4.630 | 4.630 | 7,769,300 |
| 2025-09-24 | 4.610 | 4.650 | 4.590 | 4.650 | 4.650 | 9,460,515 |
| 2025-09-23 | 4.680 | 4.770 | 4.520 | 4.630 | 4.630 | 18,321,800 |
| 2025-09-22 | 4.770 | 4.770 | 4.630 | 4.690 | 4.690 | 9,869,072 |
| 2025-09-19 | 4.730 | 4.790 | 4.710 | 4.760 | 4.760 | 10,850,000 |
| 2025-09-18 | 4.920 | 4.920 | 4.710 | 4.730 | 4.730 | 19,666,653 |
| 2025-09-17 | 4.950 | 4.950 | 4.860 | 4.930 | 4.930 | 12,635,444 |
| 2025-09-16 | 4.970 | 4.990 | 4.880 | 4.950 | 4.950 | 10,434,533 |
| 2025-09-15 | 5.030 | 5.050 | 4.920 | 4.970 | 4.970 | 13,182,068 |
| 2025-09-12 | 4.920 | 5.050 | 4.920 | 5.010 | 5.010 | 16,253,268 |
| 2025-09-11 | 4.880 | 4.930 | 4.820 | 4.920 | 4.920 | 9,733,300 |
| 2025-09-10 | 4.900 | 4.920 | 4.850 | 4.870 | 4.870 | 8,226,600 |
| 2025-09-09 | 4.910 | 4.980 | 4.880 | 4.900 | 4.900 | 10,227,747 |
| 2025-09-08 | 4.830 | 4.930 | 4.820 | 4.920 | 4.920 | 10,684,100 |
| 2025-09-05 | 4.810 | 4.880 | 4.790 | 4.870 | 4.870 | 13,014,100 |
| 2025-09-04 | 4.820 | 4.870 | 4.750 | 4.810 | 4.810 | 13,590,903 |
| 2025-09-03 | 4.980 | 5.020 | 4.800 | 4.820 | 4.820 | 14,179,300 |
| 2025-09-02 | 5.030 | 5.040 | 4.920 | 4.980 | 4.980 | 12,823,300 |
| 2025-09-01 | 5.010 | 5.050 | 4.980 | 5.030 | 5.030 | 13,443,400 |
| 2025-08-29 | 5.100 | 5.100 | 4.970 | 4.990 | 4.990 | 20,271,200 |
| 2025-08-28 | 5.090 | 5.170 | 4.980 | 5.120 | 5.120 | 18,951,300 |
| 2025-08-27 | 5.210 | 5.270 | 5.080 | 5.090 | 5.090 | 22,191,700 |
| 2025-08-26 | 5.170 | 5.240 | 5.110 | 5.200 | 5.200 | 20,406,800 |
| 2025-08-25 | 5.060 | 5.190 | 5.060 | 5.180 | 5.180 | 29,334,700 |
| 2025-08-22 | 5.030 | 5.050 | 4.990 | 5.050 | 5.050 | 12,461,900 |
| 2025-08-21 | 5.050 | 5.080 | 5.010 | 5.030 | 5.030 | 14,550,400 |
| 2025-08-20 | 4.970 | 5.070 | 4.950 | 5.050 | 5.050 | 14,821,100 |
| 2025-08-19 | 5.070 | 5.080 | 4.980 | 4.990 | 4.990 | 13,987,953 |
| 2025-08-18 | 5.080 | 5.100 | 5.030 | 5.050 | 5.050 | 17,334,900 |
| 2025-08-15 | 5.030 | 5.100 | 5.010 | 5.080 | 5.080 | 13,766,400 |
| 2025-08-14 | 5.150 | 5.200 | 5.030 | 5.040 | 5.040 | 24,490,200 |
| 2025-08-13 | 5.140 | 5.170 | 5.110 | 5.150 | 5.150 | 13,701,800 |
| 2025-08-12 | 5.130 | 5.150 | 5.090 | 5.140 | 5.140 | 14,010,591 |
| 2025-08-11 | 5.160 | 5.180 | 5.080 | 5.140 | 5.140 | 22,507,500 |
| 2025-08-08 | 4.920 | 5.290 | 4.910 | 5.140 | 5.140 | 52,032,610 |
| 2025-08-07 | 4.930 | 4.980 | 4.890 | 4.940 | 4.940 | 16,862,400 |
| 2025-08-06 | 4.850 | 4.930 | 4.830 | 4.910 | 4.910 | 17,862,800 |
| 2025-08-05 | 4.840 | 4.850 | 4.810 | 4.840 | 4.840 | 11,040,400 |
| 2025-08-04 | 4.800 | 4.810 | 4.750 | 4.810 | 4.810 | 12,284,200 |
| 2025-08-01 | 4.810 | 4.860 | 4.800 | 4.830 | 4.830 | 11,610,948 |
| 2025-07-31 | 4.910 | 4.930 | 4.800 | 4.810 | 4.810 | 18,100,000 |
| 2025-07-30 | 4.940 | 4.970 | 4.870 | 4.900 | 4.900 | 17,545,400 |
| 2025-07-29 | 4.910 | 4.960 | 4.860 | 4.940 | 4.940 | 19,212,400 |
| 2025-07-28 | 4.980 | 5.000 | 4.880 | 4.910 | 4.910 | 19,980,853 |
| 2025-07-25 | 5.100 | 5.110 | 4.940 | 4.960 | 4.960 | 30,545,853 |
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.