China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.000 | 2.080 | 2.000 | 2.040 | 2.040 | 6,632,000 |
| 2024-05-14 | 2.050 | 2.080 | 2.000 | 2.010 | 2.010 | 3,976,000 |
| 2024-05-13 | 2.010 | 2.060 | 1.990 | 2.030 | 2.030 | 5,448,000 |
| 2024-05-10 | 1.990 | 2.030 | 1.980 | 2.010 | 2.010 | 7,466,000 |
| 2024-05-09 | 1.930 | 2.000 | 1.930 | 1.970 | 1.970 | 3,287,000 |
| 2024-05-08 | 1.980 | 1.990 | 1.940 | 1.950 | 1.950 | 4,383,000 |
| 2024-05-07 | 2.010 | 2.020 | 1.970 | 1.980 | 1.980 | 3,838,000 |
| 2024-05-06 | 2.000 | 2.020 | 1.980 | 1.990 | 1.990 | 2,492,000 |
| 2024-05-03 | 1.980 | 2.010 | 1.980 | 2.000 | 2.000 | 754,000 |
| 2024-05-02 | 1.970 | 1.990 | 1.930 | 1.980 | 1.980 | 1,265,000 |
| 2024-04-30 | 2.020 | 2.020 | 1.970 | 1.970 | 1.970 | 3,543,000 |
| 2024-04-29 | 2.010 | 2.020 | 1.960 | 2.020 | 2.020 | 7,966,000 |
| 2024-04-26 | 1.970 | 2.030 | 1.960 | 2.010 | 2.010 | 12,638,000 |
| 2024-04-25 | 1.990 | 2.030 | 1.940 | 1.970 | 1.970 | 7,378,000 |
| 2024-04-24 | 1.960 | 1.990 | 1.950 | 1.980 | 1.980 | 6,246,000 |
| 2024-04-23 | 2.020 | 2.030 | 1.940 | 1.960 | 1.960 | 10,943,000 |
| 2024-04-22 | 2.210 | 2.360 | 2.050 | 2.050 | 2.050 | 28,866,000 |
| 2024-04-19 | 2.230 | 2.390 | 2.160 | 2.190 | 2.190 | 55,513,000 |
| 2024-04-18 | 1.930 | 1.960 | 1.910 | 1.940 | 1.940 | 2,800,000 |
| 2024-04-17 | 1.910 | 1.960 | 1.910 | 1.940 | 1.940 | 5,385,000 |
| 2024-04-16 | 1.950 | 2.030 | 1.890 | 1.890 | 1.890 | 9,225,000 |
| 2024-04-15 | 1.920 | 2.120 | 1.870 | 1.950 | 1.950 | 31,471,000 |
| 2024-04-12 | 1.960 | 1.960 | 1.910 | 1.920 | 1.920 | 2,820,000 |
| 2024-04-11 | 1.930 | 2.010 | 1.910 | 1.940 | 1.940 | 9,162,000 |
| 2024-04-10 | 1.960 | 2.010 | 1.930 | 1.930 | 1.930 | 4,260,000 |
| 2024-04-09 | 1.910 | 1.980 | 1.910 | 1.930 | 1.930 | 3,921,000 |
| 2024-04-08 | 1.950 | 2.000 | 1.910 | 1.920 | 1.920 | 4,726,000 |
| 2024-04-05 | 1.980 | 2.000 | 1.930 | 1.970 | 1.970 | 474,000 |
| 2024-04-03 | 2.020 | 2.050 | 1.960 | 1.990 | 1.990 | 9,209,000 |
| 2024-04-02 | 1.880 | 2.220 | 1.840 | 1.980 | 1.980 | 29,619,000 |
| 2024-03-28 | 1.880 | 1.880 | 1.820 | 1.880 | 1.880 | 2,864,000 |
| 2024-03-27 | 1.920 | 1.930 | 1.830 | 1.850 | 1.850 | 2,307,000 |
| 2024-03-26 | 1.930 | 1.950 | 1.870 | 1.890 | 1.890 | 3,014,000 |
| 2024-03-25 | 1.860 | 2.000 | 1.830 | 1.910 | 1.910 | 12,011,000 |
| 2024-03-22 | 1.960 | 1.960 | 1.830 | 1.830 | 1.830 | 4,470,000 |
| 2024-03-21 | 2.000 | 2.020 | 1.930 | 1.950 | 1.950 | 5,872,000 |
| 2024-03-20 | 2.010 | 2.020 | 1.970 | 1.980 | 1.980 | 3,427,000 |
| 2024-03-19 | 2.070 | 2.080 | 2.000 | 2.010 | 2.010 | 5,325,000 |
| 2024-03-18 | 2.030 | 2.090 | 2.020 | 2.070 | 2.070 | 8,731,000 |
| 2024-03-15 | 2.010 | 2.040 | 1.970 | 2.010 | 2.010 | 5,502,000 |
| 2024-03-14 | 2.000 | 2.100 | 2.000 | 2.010 | 2.010 | 15,927,100 |
| 2024-03-13 | 2.040 | 2.040 | 1.980 | 2.000 | 2.000 | 6,418,000 |
| 2024-03-12 | 2.050 | 2.080 | 2.020 | 2.040 | 2.040 | 8,408,000 |
| 2024-03-11 | 2.070 | 2.120 | 2.030 | 2.050 | 2.050 | 18,503,000 |
| 2024-03-08 | 2.000 | 2.000 | 1.930 | 1.990 | 1.990 | 8,803,000 |
| 2024-03-07 | 2.000 | 2.160 | 1.930 | 1.950 | 1.950 | 28,940,000 |
| 2024-03-06 | 1.970 | 2.030 | 1.920 | 1.970 | 1.970 | 10,711,000 |
| 2024-03-05 | 1.960 | 2.110 | 1.950 | 1.970 | 1.970 | 16,052,000 |
| 2024-03-04 | 1.970 | 2.070 | 1.890 | 1.960 | 1.960 | 13,271,000 |
| 2024-03-01 | 2.070 | 2.100 | 1.920 | 1.940 | 1.940 | 13,510,000 |
| 2024-02-29 | 1.960 | 2.210 | 1.950 | 2.030 | 2.030 | 41,180,000 |
| 2024-02-28 | 1.880 | 2.290 | 1.840 | 1.960 | 1.960 | 82,797,000 |
| 2024-02-27 | 1.890 | 1.890 | 1.810 | 1.860 | 1.860 | 11,499,000 |
| 2024-02-26 | 1.920 | 2.010 | 1.850 | 1.870 | 1.870 | 18,284,000 |
| 2024-02-23 | 1.940 | 1.970 | 1.880 | 1.900 | 1.900 | 13,005,000 |
| 2024-02-22 | 2.100 | 2.130 | 1.870 | 1.950 | 1.950 | 37,597,000 |
| 2024-02-21 | 1.580 | 2.250 | 1.580 | 2.120 | 2.120 | 113,680,000 |
| 2024-02-20 | 1.610 | 1.620 | 1.540 | 1.550 | 1.550 | 7,452,000 |
| 2024-02-19 | 1.650 | 1.680 | 1.600 | 1.610 | 1.610 | 7,659,000 |
| 2024-02-16 | 1.580 | 1.700 | 1.580 | 1.680 | 1.680 | 941,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-29 | 0.0039 HKD |
| 2019-06-20 | 0.0354 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.