China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.010	2.030	1.940	1.940	1.940	1,614,000
2023-05-22	2.060	2.070	2.000	2.010	2.010	1,467,000
2023-05-19	2.080	2.080	2.030	2.040	2.040	1,899,000
2023-05-18	2.090	2.120	2.080	2.090	2.090	1,355,000
2023-05-17	2.120	2.120	2.060	2.080	2.080	1,919,000
2023-05-16	2.100	2.140	2.070	2.100	2.100	1,787,000
2023-05-15	2.100	2.120	2.030	2.110	2.110	3,587,000
2023-05-12	2.090	2.120	2.020	2.030	2.030	2,690,000
2023-05-11	2.120	2.120	2.060	2.080	2.080	2,665,000
2023-05-10	2.110	2.140	2.080	2.110	2.110	3,843,000
2023-05-09	2.260	2.290	2.090	2.110	2.110	8,010,000
2023-05-08	2.230	2.320	2.220	2.240	2.240	12,621,000
2023-05-05	2.330	2.350	2.220	2.220	2.220	14,796,000
2023-05-04	2.390	2.450	2.300	2.300	2.300	20,657,000
2023-05-03	2.350	2.410	2.280	2.320	2.320	1,219,000
2023-05-02	2.430	2.480	2.380	2.410	2.410	849,000
2023-04-28	2.350	2.620	2.270	2.430	2.430	43,695,000
2023-04-27	2.100	2.530	2.100	2.480	2.480	37,442,240
2023-04-26	2.220	2.230	2.020	2.100	2.100	9,838,000
2023-04-25	2.090	2.350	2.090	2.250	2.250	32,992,500
2023-04-24	2.110	2.150	2.050	2.060	2.060	6,953,000
2023-04-21	2.200	2.400	2.110	2.110	2.110	20,640,000
2023-04-20	2.330	2.350	2.150	2.230	2.230	17,447,000
2023-04-19	2.330	2.540	2.220	2.240	2.240	41,238,000
2023-04-18	2.670	2.800	2.330	2.340	2.340	61,338,000
2023-04-17	1.970	2.590	1.970	2.570	2.570	71,071,000
2023-04-14	1.890	1.980	1.880	1.960	1.960	7,952,000
2023-04-13	1.870	1.930	1.860	1.880	1.880	3,644,000
2023-04-12	1.840	1.910	1.840	1.870	1.870	1,623,000
2023-04-11	1.850	1.880	1.820	1.870	1.870	2,067,000
2023-04-06	1.890	1.890	1.820	1.850	1.850	2,981,000
2023-04-04	1.830	1.940	1.800	1.870	1.870	6,232,000
2023-04-03	1.810	1.860	1.800	1.820	1.820	2,266,000
2023-03-31	1.820	1.840	1.800	1.810	1.810	1,566,000
2023-03-30	1.790	1.840	1.790	1.820	1.820	4,423,000
2023-03-29	1.810	1.830	1.770	1.790	1.790	1,560,000
2023-03-28	1.830	1.850	1.780	1.790	1.790	2,334,000
2023-03-27	1.850	1.850	1.790	1.800	1.800	1,832,000
2023-03-24	1.870	1.870	1.830	1.840	1.840	3,012,000
2023-03-23	1.860	1.910	1.830	1.880	1.880	3,978,000
2023-03-22	1.880	1.910	1.860	1.860	1.860	2,199,000
2023-03-21	1.910	1.920	1.850	1.880	1.880	3,456,000
2023-03-20	1.910	2.130	1.890	1.910	1.910	12,780,000
2023-03-17	1.900	1.950	1.880	1.900	1.900	5,363,000
2023-03-16	1.890	1.950	1.850	1.870	1.870	4,896,000
2023-03-15	1.780	1.980	1.750	1.930	1.930	17,041,000
2023-03-14	1.760	1.820	1.740	1.740	1.740	1,963,000
2023-03-13	1.790	1.830	1.730	1.790	1.790	3,808,000
2023-03-10	1.820	1.830	1.760	1.780	1.780	3,350,000
2023-03-09	1.880	1.910	1.830	1.860	1.860	3,697,000
2023-03-08	2.030	2.030	1.870	1.910	1.910	4,275,000
2023-03-07	1.960	2.080	1.940	1.980	1.980	6,749,000
2023-03-06	2.000	2.030	1.940	1.970	1.970	4,443,000
2023-03-03	1.990	2.080	1.930	1.990	1.990	14,190,000
2023-03-02	1.940	2.020	1.900	1.930	1.930	12,601,000
2023-03-01	1.860	1.910	1.850	1.900	1.900	3,760,000
2023-02-28	1.820	1.870	1.800	1.860	1.860	1,167,000
2023-02-27	1.860	1.860	1.810	1.820	1.820	1,391,000
2023-02-24	1.870	1.920	1.850	1.860	1.860	1,977,000
2023-02-23	1.930	1.970	1.860	1.870	1.870	3,398,000

← NewerPage 15 of 21 · 1,234 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.