China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.620	2.840	2.610	2.720	2.720	16,499,000
2022-03-01	2.660	2.680	2.590	2.620	2.620	2,669,000
2022-02-28	2.620	2.680	2.580	2.640	2.640	4,488,000
2022-02-25	2.550	2.700	2.550	2.610	2.610	7,193,000
2022-02-24	2.540	2.720	2.450	2.540	2.540	10,798,000
2022-02-23	2.590	2.620	2.520	2.540	2.540	5,476,000
2022-02-22	2.620	2.660	2.560	2.580	2.580	4,466,000
2022-02-21	2.660	2.720	2.570	2.620	2.620	6,228,000
2022-02-18	2.760	2.800	2.660	2.660	2.660	10,155,000
2022-02-17	2.760	2.950	2.680	2.790	2.790	26,039,000
2022-02-16	2.790	2.900	2.700	2.730	2.730	8,234,000
2022-02-15	3.030	3.230	2.710	2.770	2.770	45,857,000
2022-02-14	2.850	3.150	2.840	3.050	3.050	29,198,000
2022-02-11	2.510	2.990	2.420	2.840	2.840	34,888,000
2022-02-10	2.610	2.610	2.510	2.540	2.540	3,908,000
2022-02-09	2.530	2.660	2.490	2.510	2.510	14,576,000
2022-02-08	2.440	2.460	2.360	2.440	2.440	2,389,000
2022-02-07	2.350	2.460	2.350	2.440	2.440	4,042,000
2022-02-04	2.350	2.390	2.280	2.390	2.390	592,665
2022-01-31	2.310	2.410	2.270	2.310	2.310	387,000
2022-01-28	2.380	2.380	2.260	2.320	2.320	932,000
2022-01-27	2.420	2.420	2.350	2.380	2.380	956,000
2022-01-26	2.400	2.530	2.370	2.420	2.420	10,038,000
2022-01-25	2.540	2.580	2.350	2.360	2.360	7,932,000
2022-01-24	2.380	2.750	2.380	2.550	2.550	26,551,000
2022-01-21	2.430	2.540	2.380	2.440	2.440	7,337,000
2022-01-20	2.440	2.470	2.390	2.420	2.420	4,409,000
2022-01-19	2.540	2.540	2.380	2.430	2.430	7,488,000
2022-01-18	2.530	2.590	2.440	2.510	2.510	10,065,000
2022-01-17	2.610	2.700	2.520	2.540	2.540	8,049,000
2022-01-14	2.640	2.700	2.530	2.580	2.580	6,578,000
2022-01-13	2.670	2.760	2.590	2.640	2.640	11,877,000
2022-01-12	2.630	2.720	2.600	2.640	2.640	9,396,000
2022-01-11	2.600	2.780	2.580	2.590	2.590	15,282,000
2022-01-10	2.610	2.790	2.450	2.600	2.600	25,411,000
2022-01-07	2.940	3.000	2.500	2.580	2.580	37,537,000
2022-01-06	2.280	3.160	2.270	2.890	2.890	73,748,000
2022-01-05	2.400	2.440	2.200	2.270	2.270	16,628,000
2022-01-04	2.610	2.630	2.370	2.400	2.400	9,025,000
2022-01-03	2.370	2.620	2.370	2.580	2.580	4,386,000
2021-12-31	2.360	2.420	2.350	2.370	2.370	1,186,000
2021-12-30	2.510	2.570	2.350	2.350	2.350	3,498,000
2021-12-29	2.600	2.680	2.460	2.500	2.500	3,964,000
2021-12-28	2.540	2.740	2.480	2.600	2.600	23,282,000
2021-12-24	2.460	2.630	2.450	2.520	2.520	9,787,000
2021-12-23	2.730	2.740	2.470	2.470	2.470	16,811,000
2021-12-22	2.670	2.960	2.520	2.730	2.730	39,527,000
2021-12-21	3.190	3.190	2.610	2.610	2.610	40,008,000
2021-12-20	3.280	3.580	3.000	3.110	3.110	88,821,200
2021-12-17	2.980	3.600	2.860	3.330	3.330	83,672,000
2021-12-16	3.080	3.200	2.720	2.980	2.980	56,339,200
2021-12-15	3.220	3.480	2.890	2.980	2.980	52,335,000
2021-12-14	3.400	3.640	3.080	3.180	3.180	58,952,000
2021-12-13	2.900	3.720	2.860	3.400	3.400	114,955,000
2021-12-10	1.730	3.350	1.730	2.860	2.860	116,890,000
2021-12-09	1.650	1.830	1.650	1.710	1.710	13,861,000
2021-12-08	1.640	1.660	1.610	1.640	1.640	1,059,000
2021-12-07	1.650	1.650	1.590	1.630	1.630	1,744,000
2021-12-06	1.670	1.720	1.620	1.620	1.620	3,476,000
2021-12-03	1.680	1.680	1.630	1.660	1.660	1,560,000

← NewerPage 20 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.