China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.600	1.610	1.570	1.600	1.600	835,000
2022-08-25	1.580	1.620	1.560	1.590	1.590	726,000
2022-08-24	1.620	1.630	1.570	1.590	1.590	1,019,804
2022-08-23	1.640	1.650	1.630	1.640	1.640	350,000
2022-08-22	1.620	1.650	1.610	1.650	1.650	635,000
2022-08-19	1.630	1.650	1.630	1.640	1.640	602,000
2022-08-18	1.660	1.680	1.630	1.650	1.650	629,000
2022-08-17	1.670	1.680	1.660	1.680	1.680	672,000
2022-08-16	1.660	1.670	1.650	1.670	1.670	563,000
2022-08-15	1.660	1.680	1.640	1.650	1.650	363,000
2022-08-12	1.670	1.690	1.670	1.670	1.670	735,000
2022-08-11	1.700	1.700	1.660	1.680	1.680	713,000
2022-08-10	1.640	1.710	1.630	1.670	1.670	1,499,000
2022-08-09	1.670	1.670	1.640	1.660	1.660	1,004,000
2022-08-08	1.640	1.680	1.640	1.670	1.670	400,000
2022-08-05	1.620	1.670	1.620	1.670	1.670	664,000
2022-08-04	1.630	1.640	1.610	1.630	1.630	210,000
2022-08-03	1.630	1.640	1.590	1.600	1.600	857,000
2022-08-02	1.650	1.660	1.600	1.630	1.630	1,577,000
2022-08-01	1.660	1.680	1.650	1.680	1.680	977,000
2022-07-29	1.700	1.710	1.660	1.670	1.670	1,970,000
2022-07-28	1.700	1.720	1.690	1.710	1.710	999,000
2022-07-27	1.710	1.720	1.700	1.710	1.710	787,000
2022-07-26	1.710	1.740	1.700	1.720	1.720	1,999,000
2022-07-25	1.780	1.780	1.700	1.710	1.710	2,136,000
2022-07-22	1.800	1.890	1.740	1.760	1.760	9,287,000
2022-07-21	1.790	1.790	1.700	1.720	1.720	1,954,000
2022-07-20	1.810	1.810	1.740	1.760	1.760	7,159,000
2022-07-19	1.860	1.930	1.770	1.810	1.810	15,233,000
2022-07-18	1.790	1.950	1.740	1.890	1.890	21,999,000
2022-07-15	1.710	1.730	1.590	1.610	1.610	3,487,000
2022-07-14	1.720	1.740	1.720	1.730	1.730	590,000
2022-07-13	1.720	1.750	1.710	1.740	1.740	711,000
2022-07-12	1.750	1.770	1.710	1.720	1.720	1,404,000
2022-07-11	1.770	1.790	1.730	1.750	1.750	787,000
2022-07-08	1.790	1.800	1.770	1.790	1.790	955,000
2022-07-07	1.760	1.790	1.750	1.780	1.780	938,000
2022-07-06	1.790	1.800	1.750	1.770	1.770	1,649,000
2022-07-05	1.780	1.830	1.780	1.800	1.800	3,391,000
2022-07-04	1.820	1.820	1.780	1.800	1.800	1,247,000
2022-06-30	1.870	1.870	1.790	1.820	1.820	4,825,000
2022-06-29	1.970	2.080	1.840	1.850	1.850	10,256,000
2022-06-28	1.840	1.920	1.830	1.920	1.920	5,034,000
2022-06-27	1.840	1.850	1.800	1.840	1.840	2,060,000
2022-06-24	1.810	1.820	1.800	1.820	1.820	1,772,000
2022-06-23	1.810	1.820	1.780	1.810	1.810	1,616,000
2022-06-22	1.820	1.860	1.800	1.820	1.820	3,019,000
2022-06-21	1.800	1.830	1.780	1.830	1.830	1,367,000
2022-06-20	1.840	1.840	1.780	1.810	1.810	2,520,000
2022-06-17	1.940	2.090	1.740	1.820	1.820	31,752,000
2022-06-16	2.030	2.040	1.990	2.030	2.030	1,935,000
2022-06-15	2.080	2.080	2.010	2.040	2.040	1,587,400
2022-06-14	2.040	2.040	1.970	2.010	2.010	1,464,000
2022-06-13	2.160	2.160	2.030	2.030	2.030	5,226,000
2022-06-10	2.180	2.190	2.100	2.160	2.160	1,712,000
2022-06-09	2.240	2.240	2.120	2.150	2.150	2,492,000
2022-06-08	2.160	2.300	2.130	2.180	2.180	4,964,000
2022-06-07	2.140	2.170	2.100	2.120	2.120	3,648,000
2022-06-06	2.110	2.140	2.090	2.110	2.110	2,355,000
2022-06-02	2.130	2.130	2.070	2.100	2.100	952,000

← NewerPage 18 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.