China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.830	1.880	1.790	1.790	1.790	3,670,000
2023-08-17	1.790	1.830	1.760	1.820	1.820	1,751,000
2023-08-16	1.760	1.820	1.760	1.790	1.790	528,000
2023-08-15	1.780	1.810	1.780	1.810	1.810	413,000
2023-08-14	1.820	1.840	1.760	1.810	1.810	1,727,000
2023-08-11	1.880	1.880	1.810	1.840	1.840	1,048,000
2023-08-10	1.870	1.890	1.860	1.880	1.880	979,000
2023-08-09	1.910	1.910	1.860	1.870	1.870	1,045,000
2023-08-08	1.900	1.910	1.870	1.870	1.870	1,503,000
2023-08-07	1.960	1.960	1.890	1.900	1.900	1,193,000
2023-08-04	1.970	1.990	1.940	1.950	1.950	1,462,000
2023-08-03	2.000	2.000	1.930	1.950	1.950	1,249,000
2023-08-02	2.040	2.040	1.920	1.940	1.940	1,948,000
2023-08-01	2.080	2.100	1.990	2.000	2.000	2,187,000
2023-07-31	2.020	2.070	2.000	2.020	2.020	2,752,000
2023-07-28	1.950	2.010	1.950	2.000	2.000	1,578,000
2023-07-27	2.000	2.000	1.960	1.970	1.970	1,727,000
2023-07-26	2.030	2.050	1.980	1.980	1.980	1,901,000
2023-07-25	1.970	2.020	1.940	2.010	2.010	5,285,000
2023-07-24	1.920	1.940	1.900	1.930	1.930	998,000
2023-07-21	1.960	1.980	1.940	1.940	1.940	617,000
2023-07-20	1.970	2.020	1.950	1.960	1.960	1,285,000
2023-07-19	1.940	1.980	1.920	1.950	1.950	1,110,000
2023-07-18	1.990	1.990	1.920	1.940	1.940	2,723,000
2023-07-14	2.030	2.040	1.990	2.000	2.000	2,025,000
2023-07-13	1.980	2.090	1.980	2.010	2.010	6,364,000
2023-07-12	1.970	2.000	1.950	1.950	1.950	3,644,000
2023-07-11	1.980	2.020	1.950	1.970	1.970	3,862,000
2023-07-10	2.040	2.160	1.980	2.010	2.010	7,434,000
2023-07-07	1.990	2.150	1.920	2.010	2.010	23,993,000
2023-07-06	2.010	2.010	1.900	1.920	1.920	2,449,000
2023-07-05	1.920	2.090	1.890	1.980	1.980	10,078,000
2023-07-04	1.910	1.910	1.880	1.880	1.880	918,000
2023-07-03	1.850	1.920	1.840	1.900	1.900	1,922,000
2023-06-30	1.850	1.870	1.820	1.850	1.850	856,000
2023-06-29	1.850	1.880	1.840	1.850	1.850	1,448,000
2023-06-28	1.900	1.900	1.850	1.870	1.870	711,000
2023-06-27	1.850	1.920	1.850	1.900	1.900	2,423,000
2023-06-26	1.830	1.860	1.820	1.830	1.830	1,569,000
2023-06-23	1.880	1.880	1.810	1.820	1.820	548,000
2023-06-21	1.970	2.000	1.890	1.900	1.900	3,039,000
2023-06-20	1.990	2.020	1.950	1.950	1.950	2,117,000
2023-06-19	2.070	2.170	2.000	2.020	2.020	8,866,000
2023-06-16	1.960	2.100	1.960	2.060	2.060	10,032,000
2023-06-15	1.940	1.960	1.920	1.950	1.950	1,861,000
2023-06-14	1.940	1.970	1.920	1.940	1.940	2,966,000
2023-06-13	2.000	2.000	1.920	1.940	1.940	1,855,000
2023-06-12	2.010	2.010	1.960	1.980	1.980	1,060,000
2023-06-09	2.040	2.070	1.980	2.000	2.000	3,769,000
2023-06-08	1.960	2.070	1.920	2.040	2.040	7,351,000
2023-06-07	1.950	1.970	1.900	1.940	1.940	1,313,000
2023-06-06	1.960	2.000	1.930	1.940	1.940	2,180,000
2023-06-05	2.000	2.020	1.950	1.960	1.960	1,449,000
2023-06-02	1.950	2.000	1.950	1.980	1.980	2,414,000
2023-06-01	1.990	2.020	1.920	1.940	1.940	3,093,000
2023-05-31	1.940	2.070	1.920	1.980	1.980	8,524,000
2023-05-30	1.900	1.980	1.890	1.970	1.970	3,661,000
2023-05-29	1.910	1.960	1.900	1.910	1.910	1,230,000
2023-05-25	1.950	1.960	1.860	1.910	1.910	1,910,000
2023-05-24	1.910	1.990	1.910	1.950	1.950	1,513,000

← NewerPage 14 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.