China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.000 | 5.010 | 4.840 | 4.860 | 4.860 | 18,000,600 |
| 2024-10-28 | 4.820 | 4.990 | 4.810 | 4.980 | 4.980 | 20,819,408 |
| 2024-10-25 | 4.740 | 4.880 | 4.720 | 4.840 | 4.840 | 14,880,300 |
| 2024-10-24 | 4.700 | 4.770 | 4.670 | 4.740 | 4.740 | 15,863,366 |
| 2024-10-23 | 4.720 | 4.980 | 4.700 | 4.800 | 4.800 | 28,143,024 |
| 2024-10-22 | 4.650 | 4.720 | 4.630 | 4.720 | 4.720 | 15,347,600 |
| 2024-10-21 | 4.600 | 4.700 | 4.590 | 4.690 | 4.690 | 19,227,300 |
| 2024-10-18 | 4.510 | 4.680 | 4.450 | 4.600 | 4.600 | 22,919,656 |
| 2024-10-17 | 4.700 | 4.730 | 4.540 | 4.560 | 4.560 | 23,447,350 |
| 2024-10-16 | 4.570 | 4.780 | 4.560 | 4.700 | 4.700 | 24,662,029 |
| 2024-10-15 | 4.690 | 4.830 | 4.560 | 4.650 | 4.650 | 34,323,668 |
| 2024-10-14 | 4.660 | 4.900 | 4.580 | 4.730 | 4.730 | 46,787,318 |
| 2024-10-11 | 4.990 | 5.100 | 4.600 | 4.680 | 4.680 | 65,559,734 |
| 2024-10-10 | 4.400 | 4.840 | 4.350 | 4.840 | 4.840 | 24,458,250 |
| 2024-10-09 | 4.800 | 4.800 | 4.400 | 4.400 | 4.400 | 23,060,750 |
| 2024-10-08 | 5.160 | 5.170 | 4.620 | 4.890 | 4.890 | 36,576,450 |
| 2024-09-30 | 4.530 | 4.730 | 4.400 | 4.700 | 4.700 | 31,554,997 |
| 2024-09-27 | 4.300 | 4.340 | 4.240 | 4.320 | 4.320 | 11,214,736 |
| 2024-09-26 | 4.100 | 4.230 | 4.070 | 4.230 | 4.230 | 13,521,020 |
| 2024-09-25 | 4.050 | 4.200 | 4.050 | 4.090 | 4.090 | 13,741,464 |
| 2024-09-24 | 3.890 | 4.010 | 3.880 | 4.010 | 4.010 | 14,659,700 |
| 2024-09-23 | 3.860 | 3.890 | 3.830 | 3.850 | 3.850 | 6,183,300 |
| 2024-09-20 | 3.920 | 3.950 | 3.800 | 3.870 | 3.870 | 12,106,300 |
| 2024-09-19 | 3.820 | 3.930 | 3.800 | 3.920 | 3.920 | 13,295,769 |
| 2024-09-18 | 3.810 | 3.840 | 3.750 | 3.800 | 3.800 | 5,946,515 |
| 2024-09-13 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 8,782,400 |
| 2024-09-12 | 3.760 | 3.820 | 3.750 | 3.790 | 3.790 | 9,576,027 |
| 2024-09-11 | 3.730 | 3.810 | 3.700 | 3.770 | 3.770 | 12,230,056 |
| 2024-09-10 | 3.750 | 3.900 | 3.690 | 3.770 | 3.770 | 16,743,190 |
| 2024-09-09 | 3.740 | 3.790 | 3.690 | 3.750 | 3.750 | 6,497,062 |
| 2024-09-06 | 3.770 | 3.800 | 3.720 | 3.750 | 3.750 | 7,024,800 |
| 2024-09-05 | 3.770 | 3.820 | 3.750 | 3.770 | 3.770 | 6,456,700 |
| 2024-09-04 | 3.770 | 3.800 | 3.750 | 3.750 | 3.750 | 5,849,100 |
| 2024-09-03 | 3.780 | 3.830 | 3.760 | 3.810 | 3.810 | 6,749,300 |
| 2024-09-02 | 3.940 | 3.950 | 3.780 | 3.790 | 3.790 | 16,385,944 |
| 2024-08-30 | 3.900 | 4.000 | 3.870 | 3.950 | 3.950 | 9,210,741 |
| 2024-08-29 | 3.920 | 3.940 | 3.870 | 3.920 | 3.920 | 7,747,906 |
| 2024-08-28 | 3.930 | 3.980 | 3.910 | 3.930 | 3.930 | 7,616,246 |
| 2024-08-27 | 4.110 | 4.130 | 3.920 | 3.960 | 3.960 | 17,250,981 |
| 2024-08-26 | 4.020 | 4.140 | 4.010 | 4.140 | 4.140 | 9,442,450 |
| 2024-08-23 | 4.010 | 4.030 | 3.960 | 4.000 | 4.000 | 6,371,750 |
| 2024-08-22 | 4.030 | 4.080 | 4.000 | 4.010 | 4.010 | 5,484,500 |
| 2024-08-21 | 4.080 | 4.100 | 4.020 | 4.060 | 4.060 | 4,277,352 |
| 2024-08-20 | 4.160 | 4.160 | 4.060 | 4.080 | 4.080 | 6,051,800 |
| 2024-08-19 | 4.150 | 4.200 | 4.120 | 4.140 | 4.140 | 6,023,400 |
| 2024-08-16 | 4.220 | 4.260 | 4.120 | 4.130 | 4.130 | 7,574,500 |
| 2024-08-15 | 4.160 | 4.230 | 4.120 | 4.210 | 4.210 | 6,221,600 |
| 2024-08-14 | 4.180 | 4.250 | 4.160 | 4.170 | 4.170 | 4,723,000 |
| 2024-08-13 | 4.130 | 4.180 | 4.100 | 4.180 | 4.180 | 4,188,600 |
| 2024-08-12 | 4.190 | 4.210 | 4.120 | 4.120 | 4.120 | 5,242,500 |
| 2024-08-09 | 4.230 | 4.270 | 4.190 | 4.190 | 4.190 | 4,463,900 |
| 2024-08-08 | 4.210 | 4.220 | 4.130 | 4.200 | 4.200 | 4,194,100 |
| 2024-08-07 | 4.200 | 4.240 | 4.190 | 4.220 | 4.220 | 5,262,600 |
| 2024-08-06 | 4.180 | 4.240 | 4.170 | 4.220 | 4.220 | 5,623,100 |
| 2024-08-05 | 4.240 | 4.310 | 4.180 | 4.180 | 4.180 | 8,359,200 |
| 2024-08-02 | 4.310 | 4.330 | 4.240 | 4.260 | 4.260 | 6,845,195 |
| 2024-08-01 | 4.280 | 4.330 | 4.270 | 4.300 | 4.300 | 8,758,487 |
| 2024-07-31 | 4.130 | 4.270 | 4.110 | 4.260 | 4.260 | 9,531,300 |
| 2024-07-30 | 4.070 | 4.150 | 4.060 | 4.130 | 4.130 | 5,429,900 |
| 2024-07-29 | 4.070 | 4.100 | 4.040 | 4.080 | 4.080 | 5,870,187 |
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.