China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	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

← NewerPage 2 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.