China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.290 | 4.340 | 4.250 | 4.310 | 4.310 | 16,736,229 |
| 2026-07-20 | 4.290 | 4.360 | 4.200 | 4.280 | 4.280 | 17,627,748 |
| 2026-07-17 | 4.300 | 4.390 | 4.180 | 4.210 | 4.210 | 17,304,600 |
| 2026-07-16 | 4.330 | 4.410 | 4.270 | 4.340 | 4.340 | 11,851,600 |
| 2026-07-15 | 4.320 | 4.390 | 4.270 | 4.340 | 4.340 | 14,183,739 |
| 2026-07-14 | 4.150 | 4.330 | 4.120 | 4.310 | 4.310 | 14,628,800 |
| 2026-07-13 | 4.280 | 4.320 | 4.120 | 4.140 | 4.140 | 12,196,400 |
| 2026-07-10 | 4.130 | 4.370 | 4.130 | 4.280 | 4.280 | 13,895,600 |
| 2026-07-09 | 4.240 | 4.250 | 4.130 | 4.200 | 4.200 | 11,387,955 |
| 2026-07-08 | 4.230 | 4.300 | 4.200 | 4.220 | 4.220 | 9,147,200 |
| 2026-07-07 | 4.340 | 4.360 | 4.210 | 4.250 | 4.250 | 13,744,800 |
| 2026-07-06 | 4.400 | 4.480 | 4.350 | 4.380 | 4.380 | 13,153,330 |
| 2026-07-03 | 4.360 | 4.450 | 4.340 | 4.400 | 4.400 | 14,277,451 |
| 2026-07-02 | 4.340 | 4.430 | 4.310 | 4.350 | 4.350 | 14,948,300 |
| 2026-07-01 | 4.320 | 4.390 | 4.250 | 4.350 | 4.350 | 16,187,930 |
| 2026-06-30 | 4.370 | 4.390 | 4.270 | 4.320 | 4.320 | 11,749,349 |
| 2026-06-29 | 4.400 | 4.490 | 4.310 | 4.400 | 4.400 | 14,110,800 |
| 2026-06-26 | 4.570 | 4.610 | 4.440 | 4.440 | 4.440 | 14,894,500 |
| 2026-06-25 | 4.590 | 4.650 | 4.500 | 4.580 | 4.580 | 16,452,407 |
| 2026-06-24 | 4.680 | 4.710 | 4.550 | 4.610 | 4.610 | 14,353,991 |
| 2026-06-23 | 4.860 | 4.900 | 4.660 | 4.680 | 4.680 | 16,342,200 |
| 2026-06-22 | 4.740 | 4.910 | 4.630 | 4.890 | 4.890 | 18,430,258 |
| 2026-06-18 | 4.900 | 4.940 | 4.730 | 4.770 | 4.770 | 22,504,300 |
| 2026-06-17 | 5.070 | 5.090 | 4.850 | 4.950 | 4.950 | 38,609,396 |
| 2026-06-16 | 5.080 | 5.450 | 5.000 | 5.260 | 5.260 | 32,497,341 |
| 2026-06-15 | 5.120 | 5.230 | 5.030 | 5.110 | 5.110 | 16,336,617 |
| 2026-06-12 | 5.000 | 5.130 | 4.930 | 5.060 | 5.060 | 13,236,269 |
| 2026-06-11 | 4.990 | 5.030 | 4.930 | 4.950 | 4.950 | 10,681,500 |
| 2026-06-10 | 5.000 | 5.030 | 4.920 | 5.010 | 5.010 | 11,454,100 |
| 2026-06-09 | 5.100 | 5.100 | 4.960 | 5.040 | 5.040 | 10,723,700 |
| 2026-06-08 | 5.190 | 5.210 | 4.970 | 5.040 | 5.040 | 17,570,100 |
| 2026-06-05 | 5.320 | 5.400 | 5.210 | 5.250 | 5.250 | 16,888,800 |
| 2026-06-04 | 5.470 | 5.470 | 5.300 | 5.340 | 5.340 | 14,677,500 |
| 2026-06-03 | 5.420 | 5.520 | 5.380 | 5.480 | 5.480 | 12,649,382 |
| 2026-06-02 | 5.530 | 5.570 | 5.390 | 5.470 | 5.470 | 15,588,136 |
| 2026-06-01 | 5.520 | 5.580 | 5.430 | 5.520 | 5.520 | 13,704,651 |
| 2026-05-29 | 5.510 | 5.680 | 5.490 | 5.530 | 5.530 | 18,924,745 |
| 2026-05-28 | 5.520 | 5.580 | 5.410 | 5.510 | 5.510 | 15,183,537 |
| 2026-05-27 | 5.740 | 5.740 | 5.480 | 5.540 | 5.540 | 28,946,400 |
| 2026-05-26 | 5.580 | 5.820 | 5.520 | 5.800 | 5.800 | 29,815,000 |
| 2026-05-25 | 5.640 | 5.690 | 5.510 | 5.560 | 5.560 | 10,981,100 |
| 2026-05-22 | 5.610 | 5.710 | 5.510 | 5.640 | 5.640 | 14,504,200 |
| 2026-05-21 | 5.750 | 5.850 | 5.530 | 5.560 | 5.560 | 18,829,723 |
| 2026-05-20 | 5.660 | 5.780 | 5.610 | 5.760 | 5.760 | 17,691,400 |
| 2026-05-19 | 5.600 | 5.720 | 5.480 | 5.680 | 5.680 | 17,786,100 |
| 2026-05-18 | 5.710 | 5.750 | 5.530 | 5.590 | 5.590 | 14,811,400 |
| 2026-05-15 | 5.800 | 5.820 | 5.580 | 5.630 | 5.630 | 19,700,252 |
| 2026-05-14 | 6.020 | 6.030 | 5.820 | 5.840 | 5.840 | 14,289,138 |
| 2026-05-13 | 6.030 | 6.120 | 6.000 | 6.020 | 6.020 | 14,009,092 |
| 2026-05-12 | 6.150 | 6.160 | 5.990 | 6.030 | 6.030 | 14,499,890 |
| 2026-05-11 | 6.230 | 6.290 | 6.070 | 6.160 | 6.160 | 16,455,100 |
| 2026-05-08 | 6.180 | 6.270 | 6.090 | 6.190 | 6.190 | 14,347,100 |
| 2026-05-07 | 6.280 | 6.280 | 6.100 | 6.190 | 6.190 | 14,445,158 |
| 2026-05-06 | 6.230 | 6.320 | 6.190 | 6.260 | 6.260 | 16,931,485 |
| 2026-04-30 | 6.190 | 6.260 | 6.080 | 6.220 | 6.220 | 17,036,100 |
| 2026-04-29 | 6.010 | 6.270 | 5.920 | 6.220 | 6.220 | 18,999,151 |
| 2026-04-28 | 6.180 | 6.230 | 6.070 | 6.140 | 6.140 | 12,789,200 |
| 2026-04-27 | 6.310 | 6.340 | 6.190 | 6.200 | 6.200 | 12,553,506 |
| 2026-04-24 | 6.300 | 6.370 | 6.240 | 6.330 | 6.330 | 14,270,506 |
| 2026-04-23 | 6.310 | 6.370 | 6.240 | 6.320 | 6.320 | 13,369,965 |
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.