China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.130	2.130	2.090	2.110	2.110	741,000
2022-05-31	2.070	2.120	2.070	2.120	2.120	873,000
2022-05-30	2.110	2.120	2.090	2.100	2.100	719,000
2022-05-27	2.130	2.130	2.060	2.090	2.090	1,839,000
2022-05-26	2.140	2.140	2.070	2.090	2.090	1,305,000
2022-05-25	2.110	2.120	2.070	2.110	2.110	3,079,000
2022-05-24	2.120	2.150	2.050	2.070	2.070	3,244,000
2022-05-23	2.180	2.210	2.130	2.140	2.140	2,827,000
2022-05-20	2.150	2.160	2.080	2.150	2.150	3,649,000
2022-05-19	2.000	2.220	2.000	2.110	2.110	6,073,000
2022-05-18	2.080	2.090	2.030	2.050	2.050	1,641,000
2022-05-17	2.000	2.120	2.000	2.040	2.040	2,776,000
2022-05-16	2.080	2.080	1.980	2.000	2.000	761,000
2022-05-13	2.040	2.050	1.970	2.010	2.010	1,372,000
2022-05-12	2.000	2.010	1.870	2.000	2.000	2,838,000
2022-05-11	2.050	2.090	1.950	2.000	2.000	2,302,000
2022-05-10	2.100	2.100	1.960	1.980	1.980	1,487,000
2022-05-06	2.020	2.030	1.880	1.980	1.980	4,662,000
2022-05-05	2.150	2.150	2.010	2.070	2.070	1,447,000
2022-05-04	2.090	2.110	2.050	2.060	2.060	124,000
2022-05-03	2.100	2.160	2.060	2.120	2.120	288,000
2022-04-29	2.120	2.190	2.100	2.150	2.150	323,000
2022-04-28	2.150	2.190	2.110	2.160	2.160	298,000
2022-04-27	2.180	2.210	2.000	2.150	2.150	4,357,000
2022-04-26	2.260	2.260	2.050	2.130	2.130	1,894,000
2022-04-25	2.220	2.280	2.030	2.150	2.150	1,984,000
2022-04-22	2.160	2.240	2.120	2.220	2.220	1,276,000
2022-04-21	2.330	2.340	2.140	2.160	2.160	6,552,000
2022-04-20	2.410	2.420	2.310	2.320	2.320	1,632,000
2022-04-19	2.420	2.420	2.310	2.350	2.350	3,264,000
2022-04-14	2.450	2.450	2.360	2.380	2.380	2,116,000
2022-04-13	2.390	2.430	2.340	2.380	2.380	2,300,000
2022-04-12	2.370	2.410	2.320	2.380	2.380	2,146,000
2022-04-11	2.500	2.500	2.300	2.360	2.360	6,966,000
2022-04-08	2.580	2.580	2.430	2.440	2.440	2,902,000
2022-04-07	2.440	2.660	2.380	2.470	2.470	16,057,000
2022-04-06	2.350	2.510	2.350	2.460	2.460	6,594,000
2022-04-04	2.340	2.380	2.330	2.350	2.350	374,000
2022-04-01	2.300	2.370	2.300	2.340	2.340	536,000
2022-03-31	2.390	2.410	2.320	2.340	2.340	866,000
2022-03-30	2.480	2.480	2.340	2.390	2.390	3,384,000
2022-03-29	2.410	2.410	2.320	2.370	2.370	2,213,000
2022-03-28	2.520	2.520	2.330	2.390	2.390	2,460,000
2022-03-25	2.500	2.500	2.310	2.330	2.330	4,178,000
2022-03-24	2.520	2.520	2.390	2.410	2.410	5,682,000
2022-03-23	2.550	2.630	2.410	2.440	2.440	13,320,000
2022-03-22	2.300	2.610	2.230	2.520	2.520	26,769,000
2022-03-21	2.260	2.260	2.160	2.180	2.180	2,480,000
2022-03-18	2.250	2.310	2.150	2.210	2.210	4,274,000
2022-03-17	2.150	2.290	2.130	2.200	2.200	7,103,000
2022-03-16	1.940	2.100	1.930	2.090	2.090	5,710,000
2022-03-15	2.120	2.160	1.840	1.920	1.920	3,939,000
2022-03-14	2.290	2.320	2.170	2.170	2.170	1,610,000
2022-03-11	2.270	2.360	2.240	2.350	2.350	1,734,000
2022-03-10	2.400	2.400	2.310	2.340	2.340	1,837,000
2022-03-09	2.310	2.380	2.140	2.310	2.310	4,186,000
2022-03-08	2.500	2.500	2.300	2.310	2.310	6,382,000
2022-03-07	2.590	2.590	2.450	2.450	2.450	4,412,000
2022-03-04	2.710	2.730	2.570	2.590	2.590	4,362,000
2022-03-03	2.800	2.810	2.710	2.710	2.710	4,963,000

← NewerPage 19 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.