China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.310	6.370	6.240	6.320	6.320	13,369,965
2026-04-22	6.350	6.360	6.250	6.320	6.320	12,596,527
2026-04-21	6.370	6.430	6.320	6.350	6.350	14,843,000
2026-04-20	6.290	6.450	6.280	6.370	6.370	21,857,200
2026-04-17	6.250	6.340	6.210	6.280	6.280	13,529,000
2026-04-16	6.220	6.290	6.190	6.260	6.260	14,315,000
2026-04-15	6.290	6.370	6.190	6.200	6.200	15,178,300
2026-04-14	6.280	6.360	6.220	6.300	6.300	17,164,635
2026-04-13	6.260	6.280	6.080	6.200	6.200	18,270,849
2026-04-10	6.370	6.470	6.250	6.260	6.260	27,622,400
2026-04-09	6.110	6.430	6.070	6.380	6.380	42,364,577
2026-04-08	5.950	6.220	5.900	6.210	6.210	33,701,265
2026-04-07	5.570	5.810	5.550	5.800	5.800	21,941,681
2026-04-03	5.720	5.770	5.550	5.580	5.580	21,782,694
2026-04-02	5.980	6.140	5.680	5.720	5.720	31,352,261
2026-04-01	6.060	6.180	5.810	5.850	5.850	33,108,132
2026-03-31	6.120	6.140	5.910	5.990	5.990	60,038,353
2026-03-30	6.190	6.280	6.190	6.280	6.280	21,133,320
2026-03-27	5.630	5.770	5.570	5.710	5.710	13,183,600
2026-03-26	5.750	5.840	5.620	5.660	5.660	12,725,500
2026-03-25	5.660	5.800	5.600	5.760	5.760	19,998,200
2026-03-24	5.420	5.580	5.360	5.570	5.570	21,064,930
2026-03-23	5.540	5.600	5.270	5.310	5.310	22,834,824
2026-03-20	5.870	5.950	5.660	5.680	5.680	17,748,224
2026-03-19	6.020	6.040	5.790	5.880	5.880	23,961,292
2026-03-18	6.220	6.240	6.000	6.070	6.070	25,944,800
2026-03-17	6.360	6.530	6.240	6.250	6.250	23,090,969
2026-03-16	6.510	6.590	6.260	6.340	6.340	32,131,730
2026-03-13	6.430	6.620	6.360	6.410	6.410	54,288,079
2026-03-12	6.280	6.460	6.260	6.410	6.410	35,254,200
2026-03-11	6.240	6.320	6.160	6.280	6.280	21,894,184
2026-03-10	6.330	6.360	6.190	6.240	6.240	25,182,984
2026-03-09	6.370	6.490	6.270	6.390	6.390	32,642,026
2026-03-06	6.410	6.440	6.270	6.350	6.350	26,005,300
2026-03-05	6.600	6.650	6.330	6.480	6.480	40,295,900
2026-03-04	6.180	6.680	6.120	6.460	6.460	56,330,900
2026-03-03	6.450	6.470	6.170	6.190	6.190	28,384,348
2026-03-02	6.360	6.430	6.230	6.400	6.400	30,404,100
2026-02-27	6.310	6.450	6.260	6.410	6.410	34,248,310
2026-02-26	6.420	6.500	6.290	6.310	6.310	65,956,848
2026-02-25	5.790	6.360	5.780	6.360	6.360	33,221,985
2026-02-24	5.610	5.820	5.600	5.780	5.780	24,519,592
2026-02-13	5.600	5.640	5.520	5.520	5.520	13,765,700
2026-02-12	5.630	5.670	5.570	5.610	5.610	13,616,454
2026-02-11	5.620	5.680	5.590	5.640	5.640	13,102,677
2026-02-10	5.700	5.710	5.600	5.630	5.630	16,133,130
2026-02-09	5.750	5.850	5.660	5.710	5.710	20,211,181
2026-02-06	5.730	5.840	5.670	5.720	5.720	19,505,893
2026-02-05	5.970	6.040	5.800	5.800	5.800	20,609,128
2026-02-04	5.920	6.270	5.900	6.010	6.010	31,488,646
2026-02-03	5.800	5.940	5.800	5.930	5.930	25,655,800
2026-02-02	5.680	6.000	5.680	5.780	5.780	52,176,973
2026-01-30	6.230	6.330	5.850	6.070	6.070	82,499,883
2026-01-29	6.890	7.110	6.320	6.500	6.500	134,140,034
2026-01-28	6.050	6.640	5.950	6.640	6.640	66,562,519
2026-01-27	6.200	6.290	5.960	6.040	6.040	29,927,200
2026-01-26	6.120	6.300	6.100	6.190	6.190	40,038,500
2026-01-23	5.920	6.200	5.900	6.110	6.110	41,634,451
2026-01-22	5.770	5.960	5.740	5.900	5.900	32,844,365
2026-01-21	5.750	5.810	5.630	5.800	5.800	31,074,830

← NewerPage 3 of 21 · 1,218 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.