China Aluminum International Engineering Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.480	1.500	1.480	1.490	1.490	530,000
2023-11-15	1.540	1.540	1.510	1.530	1.530	531,000
2023-11-14	1.520	1.520	1.490	1.510	1.510	364,000
2023-11-13	1.440	1.520	1.440	1.510	1.510	501,000
2023-11-10	1.500	1.500	1.470	1.490	1.490	251,000
2023-11-09	1.540	1.540	1.490	1.490	1.490	1,038,000
2023-11-08	1.550	1.550	1.520	1.540	1.540	256,000
2023-11-07	1.540	1.590	1.540	1.550	1.550	2,715,000
2023-11-06	1.560	1.560	1.540	1.560	1.560	2,657,000
2023-11-03	1.500	1.530	1.500	1.520	1.520	509,000
2023-11-02	1.500	1.520	1.490	1.500	1.500	242,000
2023-11-01	1.530	1.540	1.490	1.500	1.500	523,000
2023-10-31	1.540	1.560	1.520	1.530	1.530	368,000
2023-10-30	1.530	1.550	1.530	1.540	1.540	379,000
2023-10-27	1.540	1.560	1.510	1.520	1.520	683,000
2023-10-26	1.560	1.560	1.490	1.500	1.500	478,000
2023-10-25	1.510	1.580	1.500	1.520	1.520	1,303,000
2023-10-24	1.470	1.470	1.440	1.450	1.450	332,000
2023-10-20	1.450	1.490	1.430	1.450	1.450	486,000
2023-10-19	1.480	1.510	1.450	1.450	1.450	999,000
2023-10-18	1.570	1.580	1.490	1.510	1.510	758,000
2023-10-17	1.550	1.580	1.550	1.560	1.560	178,000
2023-10-16	1.590	1.600	1.550	1.560	1.560	435,000
2023-10-13	1.620	1.630	1.590	1.610	1.610	250,000
2023-10-12	1.600	1.650	1.600	1.640	1.640	1,028,000
2023-10-11	1.570	1.610	1.570	1.590	1.590	210,000
2023-10-10	1.590	1.610	1.560	1.570	1.570	858,000
2023-10-09	1.580	1.650	1.550	1.610	1.610	332,000
2023-10-06	1.550	1.670	1.520	1.580	1.580	50,000
2023-10-05	1.510	1.570	1.480	1.550	1.550	90,000
2023-10-04	1.570	1.570	1.510	1.510	1.510	128,000
2023-10-03	1.600	1.620	1.500	1.580	1.580	189,000
2023-09-29	1.640	1.670	1.630	1.630	1.630	31,000
2023-09-28	1.630	1.630	1.610	1.620	1.620	254,000
2023-09-27	1.620	1.640	1.610	1.610	1.610	211,000
2023-09-26	1.640	1.640	1.600	1.620	1.620	295,000
2023-09-25	1.660	1.660	1.590	1.620	1.620	785,000
2023-09-22	1.600	1.640	1.590	1.630	1.630	831,000
2023-09-21	1.620	1.640	1.600	1.610	1.610	593,000
2023-09-20	1.720	1.720	1.640	1.640	1.640	866,000
2023-09-19	1.720	1.720	1.640	1.640	1.640	1,168,000
2023-09-18	1.690	1.740	1.670	1.680	1.680	562,000
2023-09-15	1.750	1.760	1.690	1.690	1.690	1,017,000
2023-09-14	1.700	1.710	1.670	1.690	1.690	1,141,000
2023-09-13	1.660	1.700	1.660	1.680	1.680	631,000
2023-09-12	1.690	1.710	1.660	1.680	1.680	527,000
2023-09-11	1.650	1.690	1.650	1.670	1.670	299,000
2023-09-07	1.730	1.730	1.660	1.660	1.660	2,338,000
2023-09-06	1.730	1.750	1.710	1.730	1.730	1,492,000
2023-09-05	1.740	1.770	1.740	1.740	1.740	939,000
2023-09-04	1.700	1.820	1.700	1.770	1.770	3,381,000
2023-08-31	1.730	1.730	1.660	1.670	1.670	360,000
2023-08-30	1.740	1.750	1.680	1.690	1.690	1,033,000
2023-08-29	1.680	1.720	1.640	1.690	1.690	1,657,000
2023-08-28	1.720	1.720	1.630	1.630	1.630	1,086,000
2023-08-25	1.610	1.640	1.600	1.600	1.600	442,000
2023-08-24	1.620	1.640	1.590	1.610	1.610	1,832,000
2023-08-23	1.740	1.750	1.600	1.610	1.610	3,898,000
2023-08-22	1.800	1.800	1.720	1.770	1.770	1,329,000
2023-08-21	1.780	1.790	1.750	1.770	1.770	832,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.