China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.100	4.140	4.080	4.100	4.100	8,931,143
2026-10-20	4.150	4.150	4.040	4.080	4.080	12,828,300
2026-10-19	4.160	4.240	4.080	4.140	4.140	18,039,460
2026-10-16	4.330	4.330	4.040	4.210	4.210	25,343,130
2026-10-15	4.400	4.440	4.300	4.340	4.340	12,215,302
2026-10-14	4.550	4.570	4.470	4.480	4.480	9,124,800
2026-10-13	4.520	4.540	4.470	4.540	4.540	11,740,900
2026-10-12	4.580	4.650	4.530	4.540	4.540	14,914,800
2026-10-09	4.450	4.600	4.450	4.580	4.580	22,319,500
2026-10-08	4.340	4.470	4.330	4.440	4.440	21,529,500
2026-09-30	4.370	4.380	4.300	4.330	4.330	12,691,463
2026-09-29	4.210	4.370	4.200	4.350	4.350	19,674,447
2026-09-28	4.270	4.280	4.170	4.200	4.200	15,903,300
2026-09-24	4.440	4.470	4.260	4.280	4.280	33,020,046
2026-09-23	4.420	4.780	4.370	4.500	4.500	37,196,877
2026-09-22	4.430	4.480	4.400	4.400	4.400	8,342,800
2026-09-21	4.400	4.450	4.360	4.430	4.430	9,636,400
2026-09-18	4.430	4.470	4.390	4.400	4.400	8,161,920
2026-09-17	4.460	4.480	4.380	4.410	4.410	7,483,400
2026-09-16	4.430	4.500	4.410	4.480	4.480	7,718,500
2026-09-15	4.560	4.580	4.430	4.450	4.450	8,159,900
2026-09-14	4.530	4.600	4.510	4.520	4.520	10,184,100
2026-09-11	4.650	4.650	4.480	4.570	4.570	13,605,953
2026-09-10	4.700	4.700	4.630	4.680	4.680	9,149,900
2026-09-09	4.660	4.720	4.560	4.690	4.690	11,387,000
2026-09-08	4.540	4.650	4.530	4.640	4.640	10,192,000
2026-09-07	4.550	4.580	4.510	4.530	4.530	6,758,000
2026-09-04	4.560	4.610	4.530	4.550	4.550	8,137,400
2026-09-03	4.600	4.620	4.520	4.530	4.530	9,567,900
2026-09-02	4.620	4.630	4.520	4.580	4.580	10,225,600
2026-09-01	4.590	4.670	4.580	4.650	4.650	11,739,848
2026-08-31	4.690	4.690	4.570	4.610	4.610	13,022,401
2026-08-28	4.570	4.720	4.570	4.700	4.700	14,526,047
2026-08-27	4.600	4.600	4.520	4.570	4.570	8,931,000
2026-08-26	4.530	4.690	4.530	4.600	4.600	11,936,200
2026-08-25	4.450	4.530	4.440	4.520	4.520	9,824,300
2026-08-24	4.400	4.470	4.380	4.460	4.460	10,359,314
2026-08-21	4.400	4.460	4.380	4.450	4.450	9,010,086
2026-08-20	4.440	4.500	4.400	4.440	4.440	10,440,400
2026-08-19	4.460	4.490	4.400	4.400	4.400	11,817,702
2026-08-18	4.470	4.530	4.430	4.500	4.500	11,755,199
2026-08-17	4.370	4.480	4.340	4.480	4.480	15,561,586
2026-08-14	4.430	4.430	4.240	4.350	4.350	17,303,200
2026-08-13	4.650	4.660	4.440	4.460	4.460	16,041,340
2026-08-12	4.620	4.630	4.540	4.600	4.600	10,995,746
2026-08-11	4.670	4.670	4.560	4.580	4.580	9,150,574
2026-08-10	4.570	4.670	4.540	4.660	4.660	11,217,000
2026-08-07	4.600	4.610	4.510	4.560	4.560	9,535,900
2026-08-06	4.610	4.620	4.520	4.570	4.570	10,171,476
2026-08-05	4.590	4.630	4.560	4.600	4.600	9,723,700
2026-08-04	4.660	4.700	4.570	4.580	4.580	9,160,700
2026-08-03	4.550	4.650	4.550	4.640	4.640	9,608,500
2026-07-31	4.540	4.580	4.510	4.560	4.560	11,833,551
2026-07-30	4.490	4.610	4.480	4.530	4.530	14,090,900
2026-07-29	4.400	4.540	4.390	4.490	4.490	13,820,169
2026-07-28	4.310	4.410	4.310	4.390	4.390	10,457,800
2026-07-27	4.260	4.400	4.260	4.380	4.380	13,771,674
2026-07-24	4.490	4.520	4.250	4.260	4.260	18,312,230
2026-07-23	4.380	4.530	4.330	4.520	4.520	18,165,200
2026-07-22	4.320	4.390	4.300	4.360	4.360	16,655,100

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-17	0.0036 CNY
2019-07-15	0.0310 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.