China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.450	2.070	1.430	1.820	1.820	66,168,000
2022-11-21	1.480	1.500	1.440	1.450	1.450	3,010,000
2022-11-18	1.530	1.530	1.470	1.480	1.480	2,593,000
2022-11-17	1.520	1.540	1.470	1.510	1.510	2,447,000
2022-11-16	1.570	1.570	1.490	1.490	1.490	3,020,000
2022-11-15	1.520	1.580	1.480	1.550	1.550	6,849,000
2022-11-14	1.510	1.540	1.480	1.490	1.490	5,204,000
2022-11-11	1.590	1.660	1.460	1.480	1.480	17,062,000
2022-11-10	1.460	1.600	1.390	1.510	1.510	14,901,000
2022-11-09	1.590	1.590	1.440	1.460	1.460	9,629,000
2022-11-08	1.670	1.740	1.520	1.530	1.530	28,950,000
2022-11-07	1.600	1.680	1.520	1.620	1.620	16,552,000
2022-11-04	1.430	1.620	1.390	1.530	1.530	18,526,000
2022-11-03	1.240	1.470	1.240	1.430	1.430	16,163,000
2022-11-02	1.230	1.240	1.200	1.240	1.240	838,000
2022-11-01	1.190	1.230	1.190	1.210	1.210	1,159,000
2022-10-31	1.200	1.210	1.160	1.190	1.190	435,000
2022-10-28	1.210	1.220	1.190	1.210	1.210	674,000
2022-10-27	1.240	1.270	1.230	1.240	1.240	1,279,000
2022-10-26	1.220	1.250	1.220	1.230	1.230	526,000
2022-10-25	1.200	1.230	1.170	1.210	1.210	797,000
2022-10-24	1.250	1.250	1.180	1.200	1.200	1,347,000
2022-10-21	1.270	1.280	1.250	1.260	1.260	337,000
2022-10-20	1.260	1.280	1.250	1.250	1.250	620,000
2022-10-19	1.290	1.320	1.290	1.290	1.290	710,000
2022-10-18	1.310	1.310	1.270	1.290	1.290	1,179,804
2022-10-17	1.280	1.300	1.260	1.280	1.280	473,000
2022-10-14	1.320	1.320	1.230	1.280	1.280	1,496,000
2022-10-13	1.290	1.350	1.270	1.290	1.290	923,000
2022-10-12	1.260	1.300	1.220	1.280	1.280	575,000
2022-10-11	1.260	1.280	1.230	1.260	1.260	424,000
2022-10-10	1.290	1.290	1.240	1.260	1.260	680,000
2022-10-07	1.300	1.300	1.230	1.250	1.250	169,000
2022-10-06	1.280	1.310	1.280	1.300	1.300	91,000
2022-10-05	1.250	1.310	1.240	1.300	1.300	211,000
2022-10-03	1.280	1.290	1.220	1.230	1.230	89,000
2022-09-30	1.260	1.290	1.200	1.200	1.200	80,000
2022-09-29	1.420	1.420	1.260	1.260	1.260	591,000
2022-09-28	1.420	1.440	1.390	1.410	1.410	699,000
2022-09-27	1.470	1.480	1.410	1.460	1.460	937,000
2022-09-26	1.450	1.500	1.430	1.450	1.450	900,000
2022-09-23	1.490	1.500	1.430	1.450	1.450	765,000
2022-09-22	1.500	1.500	1.460	1.480	1.480	930,000
2022-09-21	1.510	1.540	1.490	1.510	1.510	965,000
2022-09-20	1.500	1.520	1.490	1.500	1.500	1,161,000
2022-09-19	1.500	1.510	1.480	1.490	1.490	597,000
2022-09-16	1.560	1.570	1.490	1.500	1.500	1,349,000
2022-09-15	1.580	1.580	1.540	1.570	1.570	1,590,000
2022-09-14	1.560	1.580	1.560	1.580	1.580	1,294,000
2022-09-13	1.630	1.660	1.580	1.610	1.610	2,440,000
2022-09-09	1.590	1.680	1.570	1.640	1.640	4,360,000
2022-09-08	1.720	1.740	1.570	1.590	1.590	9,038,000
2022-09-07	1.520	1.890	1.510	1.680	1.680	28,171,000
2022-09-06	1.520	1.540	1.500	1.530	1.530	836,000
2022-09-05	1.520	1.530	1.500	1.530	1.530	405,000
2022-09-02	1.540	1.540	1.500	1.530	1.530	355,000
2022-09-01	1.540	1.550	1.520	1.540	1.540	374,000
2022-08-31	1.550	1.560	1.530	1.560	1.560	469,000
2022-08-30	1.600	1.600	1.550	1.570	1.570	921,000
2022-08-29	1.570	1.590	1.570	1.590	1.590	191,000

← NewerPage 17 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.