China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.120 | 4.140 | 4.080 | 4.090 | 4.090 | 11,364,743 |
| 2026-10-21 | 4.100 | 4.140 | 4.080 | 4.100 | 4.100 | 8,931,143 |
| 2026-10-20 | 4.150 | 4.150 | 4.040 | 4.080 | 4.080 | 12,828,300 |
| 2026-10-19 | 4.160 | 4.240 | 4.080 | 4.140 | 4.140 | 18,039,460 |
| 2026-10-16 | 4.330 | 4.330 | 4.040 | 4.210 | 4.210 | 25,343,130 |
| 2026-10-15 | 4.400 | 4.440 | 4.300 | 4.340 | 4.340 | 12,215,302 |
| 2026-10-14 | 4.550 | 4.570 | 4.470 | 4.480 | 4.480 | 9,124,800 |
| 2026-10-13 | 4.520 | 4.540 | 4.470 | 4.540 | 4.540 | 11,740,900 |
| 2026-10-12 | 4.580 | 4.650 | 4.530 | 4.540 | 4.540 | 14,914,800 |
| 2026-10-09 | 4.450 | 4.600 | 4.450 | 4.580 | 4.580 | 22,319,500 |
| 2026-10-08 | 4.340 | 4.470 | 4.330 | 4.440 | 4.440 | 21,529,500 |
| 2026-09-30 | 4.370 | 4.380 | 4.300 | 4.330 | 4.330 | 12,691,463 |
| 2026-09-29 | 4.210 | 4.370 | 4.200 | 4.350 | 4.350 | 19,674,447 |
| 2026-09-28 | 4.270 | 4.280 | 4.170 | 4.200 | 4.200 | 15,903,300 |
| 2026-09-24 | 4.440 | 4.470 | 4.260 | 4.280 | 4.280 | 33,020,046 |
| 2026-09-23 | 4.420 | 4.780 | 4.370 | 4.500 | 4.500 | 37,196,877 |
| 2026-09-22 | 4.430 | 4.480 | 4.400 | 4.400 | 4.400 | 8,342,800 |
Page 1 of 1 · 17 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.