China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.400 | 2.400 | 2.260 | 2.310 | 2.310 | 10,600,000 |
| 2024-11-07 | 2.190 | 2.490 | 2.180 | 2.340 | 2.340 | 36,498,000 |
| 2024-11-06 | 2.260 | 2.340 | 2.170 | 2.190 | 2.190 | 15,391,000 |
| 2024-11-05 | 2.150 | 2.240 | 2.130 | 2.220 | 2.220 | 14,954,000 |
| 2024-11-04 | 2.130 | 2.200 | 2.060 | 2.130 | 2.130 | 17,938,000 |
| 2024-11-01 | 2.000 | 2.360 | 1.980 | 2.090 | 2.090 | 73,154,000 |
| 2024-10-31 | 2.010 | 2.030 | 1.990 | 2.010 | 2.010 | 4,074,000 |
| 2024-10-30 | 2.050 | 2.110 | 1.990 | 2.020 | 2.020 | 6,300,000 |
| 2024-10-29 | 2.070 | 2.080 | 2.010 | 2.040 | 2.040 | 5,621,000 |
| 2024-10-28 | 1.990 | 2.170 | 1.950 | 2.070 | 2.070 | 20,172,000 |
| 2024-10-25 | 1.970 | 2.030 | 1.960 | 1.970 | 1.970 | 6,902,000 |
| 2024-10-24 | 1.990 | 2.000 | 1.930 | 1.950 | 1.950 | 4,658,000 |
| 2024-10-23 | 1.960 | 2.140 | 1.950 | 2.000 | 2.000 | 22,810,000 |
| 2024-10-22 | 1.930 | 1.960 | 1.910 | 1.940 | 1.940 | 5,004,000 |
| 2024-10-21 | 1.960 | 1.970 | 1.900 | 1.950 | 1.950 | 8,145,000 |
| 2024-10-18 | 1.860 | 1.930 | 1.820 | 1.900 | 1.900 | 10,394,000 |
| 2024-10-17 | 1.920 | 1.930 | 1.820 | 1.840 | 1.840 | 12,697,000 |
| 2024-10-16 | 1.860 | 2.000 | 1.860 | 1.910 | 1.910 | 25,242,000 |
| 2024-10-15 | 2.000 | 2.010 | 1.860 | 1.860 | 1.860 | 18,363,000 |
| 2024-10-14 | 1.990 | 2.200 | 1.980 | 2.000 | 2.000 | 29,476,000 |
| 2024-10-10 | 1.930 | 2.650 | 1.840 | 2.190 | 2.190 | 119,104,000 |
| 2024-10-09 | 2.000 | 2.020 | 1.810 | 1.840 | 1.840 | 7,404,000 |
| 2024-10-08 | 2.370 | 2.430 | 1.730 | 1.980 | 1.980 | 20,137,000 |
| 2024-10-07 | 2.120 | 2.450 | 2.120 | 2.400 | 2.400 | 6,577,000 |
| 2024-10-04 | 1.960 | 2.090 | 1.930 | 2.090 | 2.090 | 3,751,000 |
| 2024-10-03 | 1.970 | 1.970 | 1.800 | 1.970 | 1.970 | 1,766,000 |
| 2024-10-02 | 1.920 | 1.980 | 1.880 | 1.970 | 1.970 | 2,967,000 |
| 2024-09-30 | 1.940 | 1.980 | 1.770 | 1.920 | 1.920 | 19,569,000 |
| 2024-09-27 | 1.790 | 1.830 | 1.750 | 1.800 | 1.800 | 6,228,000 |
| 2024-09-26 | 1.680 | 1.740 | 1.650 | 1.740 | 1.740 | 4,400,000 |
| 2024-09-25 | 1.680 | 1.760 | 1.660 | 1.670 | 1.670 | 4,764,000 |
| 2024-09-24 | 1.630 | 1.690 | 1.610 | 1.670 | 1.670 | 3,551,000 |
| 2024-09-23 | 1.580 | 1.630 | 1.580 | 1.600 | 1.600 | 439,000 |
| 2024-09-20 | 1.610 | 1.620 | 1.590 | 1.600 | 1.600 | 838,000 |
| 2024-09-19 | 1.570 | 1.620 | 1.560 | 1.610 | 1.610 | 2,054,000 |
| 2024-09-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-09-16 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 34,000 |
| 2024-09-13 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 1,198,000 |
| 2024-09-12 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 467,439 |
| 2024-09-11 | 1.530 | 1.590 | 1.530 | 1.530 | 1.530 | 802,000 |
| 2024-09-10 | 1.540 | 1.630 | 1.500 | 1.540 | 1.540 | 3,100,000 |
| 2024-09-09 | 1.550 | 1.570 | 1.510 | 1.540 | 1.540 | 988,000 |
| 2024-09-05 | 1.560 | 1.580 | 1.550 | 1.580 | 1.580 | 378,000 |
| 2024-09-04 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 566,000 |
| 2024-09-03 | 1.610 | 1.610 | 1.570 | 1.600 | 1.600 | 268,000 |
| 2024-09-02 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 507,000 |
| 2024-08-30 | 1.560 | 1.620 | 1.560 | 1.610 | 1.610 | 932,000 |
| 2024-08-29 | 1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 156,000 |
| 2024-08-28 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 647,000 |
| 2024-08-27 | 1.640 | 1.640 | 1.580 | 1.600 | 1.600 | 603,000 |
| 2024-08-26 | 1.570 | 1.640 | 1.570 | 1.630 | 1.630 | 2,824,000 |
| 2024-08-23 | 1.560 | 1.580 | 1.510 | 1.560 | 1.560 | 1,116,000 |
| 2024-08-22 | 1.580 | 1.590 | 1.550 | 1.570 | 1.570 | 1,543,000 |
| 2024-08-21 | 1.580 | 1.590 | 1.570 | 1.570 | 1.570 | 624,000 |
| 2024-08-20 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 898,000 |
| 2024-08-19 | 1.590 | 1.630 | 1.590 | 1.620 | 1.620 | 793,000 |
| 2024-08-16 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 511,000 |
| 2024-08-15 | 1.590 | 1.620 | 1.580 | 1.610 | 1.610 | 571,000 |
| 2024-08-14 | 1.610 | 1.640 | 1.590 | 1.590 | 1.590 | 694,000 |
| 2024-08-13 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 298,000 |
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.