China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.820	2.010	1.820	1.870	1.870	10,866,400
2023-02-21	1.880	1.880	1.800	1.820	1.820	4,349,000
2023-02-20	1.740	2.050	1.740	1.880	1.880	21,760,000
2023-02-17	1.760	1.800	1.710	1.720	1.720	2,212,000
2023-02-16	1.840	1.860	1.750	1.760	1.760	5,805,000
2023-02-15	1.900	1.910	1.830	1.840	1.840	3,154,000
2023-02-14	1.980	1.980	1.890	1.910	1.910	1,948,000
2023-02-13	1.850	1.980	1.850	1.940	1.940	6,897,900
2023-02-10	1.880	1.900	1.860	1.870	1.870	1,629,000
2023-02-09	1.850	1.880	1.840	1.880	1.880	1,840,300
2023-02-08	1.880	1.920	1.830	1.850	1.850	5,302,000
2023-02-07	1.850	1.940	1.850	1.870	1.870	3,576,000
2023-02-06	1.850	1.910	1.810	1.850	1.850	3,102,000
2023-02-03	1.970	1.970	1.860	1.910	1.910	3,873,000
2023-02-02	2.150	2.150	1.960	1.970	1.970	13,230,000
2023-02-01	1.760	2.120	1.760	2.060	2.060	30,260,000
2023-01-31	1.820	1.820	1.760	1.780	1.780	1,256,000
2023-01-30	1.750	1.820	1.750	1.800	1.800	1,362,000
2023-01-27	1.840	1.840	1.800	1.820	1.820	257,000
2023-01-26	1.820	1.860	1.810	1.840	1.840	411,000
2023-01-20	1.720	1.840	1.700	1.840	1.840	2,265,000
2023-01-19	1.780	1.780	1.720	1.730	1.730	563,000
2023-01-18	1.740	1.800	1.740	1.780	1.780	1,177,000
2023-01-17	1.790	1.800	1.740	1.780	1.780	1,911,000
2023-01-16	1.740	1.820	1.730	1.790	1.790	2,814,000
2023-01-13	1.730	1.740	1.690	1.730	1.730	2,268,000
2023-01-12	1.760	1.790	1.710	1.730	1.730	2,291,000
2023-01-11	1.800	1.820	1.740	1.740	1.740	2,064,000
2023-01-10	1.820	1.850	1.790	1.790	1.790	2,518,000
2023-01-09	1.770	1.860	1.750	1.840	1.840	5,039,000
2023-01-06	1.750	1.820	1.750	1.780	1.780	2,052,000
2023-01-05	1.800	1.810	1.740	1.780	1.780	1,571,000
2023-01-04	1.790	1.790	1.740	1.770	1.770	2,879,000
2023-01-03	1.700	1.800	1.680	1.790	1.790	4,307,000
2022-12-30	1.690	1.710	1.680	1.700	1.700	1,121,000
2022-12-29	1.710	1.710	1.650	1.690	1.690	2,246,000
2022-12-28	1.650	1.720	1.650	1.710	1.710	2,268,000
2022-12-23	1.710	1.730	1.660	1.680	1.680	3,445,000
2022-12-22	1.700	1.720	1.670	1.710	1.710	2,267,000
2022-12-21	1.750	1.750	1.660	1.700	1.700	3,000,000
2022-12-20	1.710	1.730	1.650	1.680	1.680	4,776,000
2022-12-19	1.830	1.830	1.680	1.700	1.700	3,771,000
2022-12-16	1.850	1.860	1.780	1.800	1.800	3,095,000
2022-12-15	1.900	1.900	1.830	1.840	1.840	4,972,000
2022-12-14	1.900	1.910	1.830	1.890	1.890	2,269,000
2022-12-13	1.870	1.920	1.850	1.890	1.890	3,535,000
2022-12-12	1.910	1.910	1.860	1.860	1.860	5,575,000
2022-12-09	1.930	1.990	1.880	1.910	1.910	12,095,000
2022-12-08	2.010	2.080	1.870	1.920	1.920	16,417,000
2022-12-07	2.010	2.120	1.940	1.960	1.960	9,761,000
2022-12-06	2.150	2.150	1.960	2.040	2.040	18,903,000
2022-12-05	1.930	2.160	1.890	2.080	2.080	35,633,000
2022-12-02	1.900	1.910	1.860	1.880	1.880	3,810,000
2022-12-01	1.970	1.980	1.880	1.900	1.900	6,598,000
2022-11-30	1.950	1.960	1.850	1.920	1.920	14,660,000
2022-11-29	1.990	1.990	1.880	1.930	1.930	19,117,000
2022-11-28	1.990	2.080	1.920	1.960	1.960	26,671,000
2022-11-25	1.880	2.270	1.880	1.920	1.920	86,838,000
2022-11-24	2.230	2.230	1.860	1.870	1.870	56,060,000
2022-11-23	1.850	2.310	1.800	2.280	2.280	117,052,000

← NewerPage 16 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.