China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.920 | 5.130 | 4.920 | 5.110 | 5.110 | 33,151,400 |
| 2025-07-23 | 5.120 | 5.170 | 4.980 | 4.990 | 4.990 | 41,368,348 |
| 2025-07-22 | 5.030 | 5.200 | 4.950 | 5.110 | 5.110 | 54,498,838 |
| 2025-07-21 | 4.910 | 5.030 | 4.910 | 5.010 | 5.010 | 46,257,538 |
| 2025-07-18 | 4.840 | 4.970 | 4.820 | 4.880 | 4.880 | 47,420,400 |
| 2025-07-17 | 4.870 | 4.880 | 4.800 | 4.810 | 4.810 | 21,351,538 |
| 2025-07-16 | 4.860 | 4.920 | 4.820 | 4.870 | 4.870 | 24,676,762 |
| 2025-07-15 | 5.080 | 5.080 | 4.850 | 4.890 | 4.890 | 40,745,690 |
| 2025-07-14 | 5.100 | 5.180 | 4.980 | 5.000 | 5.000 | 90,077,245 |
| 2025-07-11 | 4.730 | 5.210 | 4.670 | 5.210 | 5.210 | 80,215,646 |
| 2025-07-10 | 4.600 | 4.760 | 4.600 | 4.740 | 4.740 | 31,639,417 |
| 2025-07-09 | 4.590 | 4.680 | 4.580 | 4.630 | 4.630 | 20,222,419 |
| 2025-07-08 | 4.570 | 4.590 | 4.540 | 4.590 | 4.590 | 9,766,000 |
| 2025-07-07 | 4.560 | 4.590 | 4.540 | 4.570 | 4.570 | 9,130,100 |
| 2025-07-04 | 4.610 | 4.630 | 4.560 | 4.570 | 4.570 | 12,804,100 |
| 2025-07-03 | 4.630 | 4.660 | 4.600 | 4.620 | 4.620 | 20,119,600 |
| 2025-07-02 | 4.550 | 4.800 | 4.510 | 4.670 | 4.670 | 37,774,329 |
| 2025-07-01 | 4.580 | 4.590 | 4.520 | 4.560 | 4.560 | 12,838,200 |
| 2025-06-30 | 4.590 | 4.600 | 4.560 | 4.570 | 4.570 | 13,845,838 |
| 2025-06-27 | 4.530 | 4.660 | 4.530 | 4.590 | 4.590 | 22,575,461 |
| 2025-06-26 | 4.550 | 4.590 | 4.500 | 4.550 | 4.550 | 27,070,624 |
| 2025-06-25 | 4.950 | 4.960 | 4.580 | 4.620 | 4.620 | 48,545,236 |
| 2025-06-24 | 4.420 | 4.570 | 4.410 | 4.520 | 4.520 | 25,249,300 |
| 2025-06-23 | 4.350 | 4.420 | 4.330 | 4.410 | 4.410 | 7,324,086 |
| 2025-06-20 | 4.330 | 4.390 | 4.330 | 4.370 | 4.370 | 8,969,400 |
| 2025-06-19 | 4.430 | 4.440 | 4.320 | 4.340 | 4.340 | 13,083,558 |
| 2025-06-18 | 4.470 | 4.510 | 4.420 | 4.430 | 4.430 | 10,237,400 |
| 2025-06-17 | 4.440 | 4.470 | 4.410 | 4.470 | 4.470 | 8,221,100 |
| 2025-06-16 | 4.410 | 4.500 | 4.400 | 4.450 | 4.450 | 7,912,812 |
| 2025-06-13 | 4.470 | 4.490 | 4.410 | 4.430 | 4.430 | 12,612,300 |
| 2025-06-12 | 4.510 | 4.520 | 4.470 | 4.490 | 4.490 | 11,041,700 |
| 2025-06-11 | 4.450 | 4.560 | 4.450 | 4.530 | 4.530 | 19,847,138 |
| 2025-06-10 | 4.500 | 4.500 | 4.430 | 4.450 | 4.450 | 16,228,900 |
| 2025-06-09 | 4.530 | 4.540 | 4.460 | 4.500 | 4.500 | 12,363,800 |
| 2025-06-06 | 4.480 | 4.540 | 4.460 | 4.500 | 4.500 | 15,476,842 |
| 2025-06-05 | 4.460 | 4.510 | 4.440 | 4.470 | 4.470 | 12,442,242 |
| 2025-06-04 | 4.450 | 4.480 | 4.400 | 4.460 | 4.460 | 16,251,623 |
| 2025-06-03 | 4.400 | 4.580 | 4.380 | 4.450 | 4.450 | 21,860,500 |
| 2025-05-30 | 4.400 | 4.420 | 4.370 | 4.410 | 4.410 | 8,108,600 |
| 2025-05-29 | 4.360 | 4.420 | 4.350 | 4.420 | 4.420 | 10,855,081 |
| 2025-05-28 | 4.380 | 4.410 | 4.350 | 4.360 | 4.360 | 8,211,708 |
| 2025-05-27 | 4.390 | 4.400 | 4.350 | 4.390 | 4.390 | 8,057,600 |
| 2025-05-26 | 4.350 | 4.410 | 4.350 | 4.400 | 4.400 | 8,567,400 |
| 2025-05-23 | 4.440 | 4.450 | 4.360 | 4.360 | 4.360 | 13,550,700 |
| 2025-05-22 | 4.500 | 4.510 | 4.430 | 4.440 | 4.440 | 16,804,900 |
| 2025-05-21 | 4.530 | 4.540 | 4.500 | 4.520 | 4.520 | 12,043,500 |
| 2025-05-20 | 4.560 | 4.560 | 4.500 | 4.520 | 4.520 | 19,211,500 |
| 2025-05-19 | 4.480 | 4.590 | 4.460 | 4.560 | 4.560 | 30,036,700 |
| 2025-05-16 | 4.460 | 4.480 | 4.440 | 4.450 | 4.450 | 10,848,100 |
| 2025-05-15 | 4.490 | 4.530 | 4.450 | 4.480 | 4.480 | 18,374,300 |
| 2025-05-14 | 4.470 | 4.490 | 4.440 | 4.490 | 4.490 | 15,284,800 |
| 2025-05-13 | 4.490 | 4.500 | 4.450 | 4.470 | 4.470 | 13,802,900 |
| 2025-05-12 | 4.470 | 4.480 | 4.430 | 4.470 | 4.470 | 13,008,800 |
| 2025-05-09 | 4.520 | 4.530 | 4.440 | 4.440 | 4.440 | 17,653,000 |
| 2025-05-08 | 4.460 | 4.580 | 4.440 | 4.520 | 4.520 | 26,625,190 |
| 2025-05-07 | 4.500 | 4.520 | 4.440 | 4.480 | 4.480 | 20,918,100 |
| 2025-05-06 | 4.370 | 4.480 | 4.370 | 4.480 | 4.480 | 25,043,538 |
| 2025-04-30 | 4.440 | 4.470 | 4.360 | 4.360 | 4.360 | 22,938,690 |
| 2025-04-29 | 4.440 | 4.480 | 4.420 | 4.440 | 4.440 | 16,322,390 |
| 2025-04-28 | 4.560 | 4.570 | 4.450 | 4.470 | 4.470 | 28,227,300 |
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.