China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.710 | 5.720 | 5.600 | 5.690 | 5.690 | 17,946,300 |
| 2026-01-16 | 5.760 | 5.910 | 5.700 | 5.730 | 5.730 | 23,528,200 |
| 2026-01-15 | 5.740 | 5.890 | 5.730 | 5.790 | 5.790 | 21,848,559 |
| 2026-01-14 | 5.910 | 6.000 | 5.750 | 5.800 | 5.800 | 33,779,028 |
| 2026-01-13 | 5.980 | 6.080 | 5.880 | 5.930 | 5.930 | 27,044,300 |
| 2026-01-12 | 6.060 | 6.100 | 5.950 | 6.000 | 6.000 | 32,445,500 |
| 2026-01-09 | 5.960 | 6.060 | 5.900 | 6.000 | 6.000 | 35,785,584 |
| 2026-01-08 | 6.050 | 6.080 | 5.850 | 6.000 | 6.000 | 48,432,700 |
| 2026-01-07 | 6.150 | 6.270 | 5.940 | 6.120 | 6.120 | 89,540,903 |
| 2026-01-06 | 5.490 | 5.980 | 5.470 | 5.980 | 5.980 | 50,302,600 |
| 2026-01-05 | 5.320 | 5.600 | 5.310 | 5.440 | 5.440 | 39,421,086 |
| 2025-12-31 | 5.400 | 5.450 | 5.260 | 5.290 | 5.290 | 31,544,000 |
| 2025-12-30 | 5.550 | 5.580 | 5.310 | 5.400 | 5.400 | 43,570,300 |
| 2025-12-29 | 5.870 | 5.940 | 5.410 | 5.570 | 5.570 | 81,285,195 |
| 2025-12-26 | 5.840 | 6.050 | 5.820 | 6.000 | 6.000 | 33,868,600 |
| 2025-12-25 | 6.070 | 6.070 | 5.770 | 5.870 | 5.870 | 46,293,181 |
| 2025-12-24 | 5.590 | 6.050 | 5.580 | 5.980 | 5.980 | 68,896,682 |
| 2025-12-23 | 5.530 | 5.700 | 5.450 | 5.620 | 5.620 | 67,709,957 |
| 2025-12-22 | 5.030 | 5.530 | 5.030 | 5.530 | 5.530 | 51,268,068 |
| 2025-12-19 | 4.960 | 5.050 | 4.960 | 5.030 | 5.030 | 13,207,249 |
| 2025-12-18 | 4.950 | 5.040 | 4.940 | 4.960 | 4.960 | 10,961,931 |
| 2025-12-17 | 4.880 | 4.990 | 4.820 | 4.970 | 4.970 | 15,685,407 |
| 2025-12-16 | 4.960 | 4.970 | 4.870 | 4.900 | 4.900 | 13,031,515 |
| 2025-12-15 | 4.870 | 4.990 | 4.850 | 4.960 | 4.960 | 13,887,300 |
| 2025-12-12 | 4.870 | 4.950 | 4.870 | 4.900 | 4.900 | 12,118,731 |
| 2025-12-11 | 4.940 | 4.960 | 4.870 | 4.870 | 4.870 | 10,599,176 |
| 2025-12-10 | 4.920 | 4.940 | 4.870 | 4.930 | 4.930 | 12,030,476 |
| 2025-12-09 | 5.070 | 5.080 | 4.930 | 4.940 | 4.940 | 17,436,100 |
| 2025-12-08 | 5.150 | 5.170 | 5.050 | 5.070 | 5.070 | 21,796,301 |
| 2025-12-05 | 5.010 | 5.190 | 4.940 | 5.180 | 5.180 | 33,072,988 |
| 2025-12-04 | 5.260 | 5.330 | 5.030 | 5.040 | 5.040 | 46,739,411 |
| 2025-12-03 | 5.090 | 5.130 | 5.040 | 5.090 | 5.090 | 13,764,246 |
| 2025-12-02 | 5.230 | 5.230 | 5.040 | 5.100 | 5.100 | 22,444,864 |
| 2025-12-01 | 5.190 | 5.370 | 5.170 | 5.220 | 5.220 | 30,184,000 |
| 2025-11-28 | 5.480 | 5.580 | 5.120 | 5.190 | 5.190 | 45,371,731 |
| 2025-11-27 | 5.260 | 5.280 | 5.150 | 5.210 | 5.210 | 14,547,200 |
| 2025-11-26 | 5.240 | 5.550 | 5.230 | 5.290 | 5.290 | 25,240,000 |
| 2025-11-25 | 5.240 | 5.270 | 5.200 | 5.210 | 5.210 | 11,950,100 |
| 2025-11-24 | 5.250 | 5.260 | 5.150 | 5.250 | 5.250 | 13,923,354 |
| 2025-11-21 | 5.400 | 5.420 | 5.160 | 5.160 | 5.160 | 21,207,800 |
| 2025-11-20 | 5.430 | 5.550 | 5.430 | 5.450 | 5.450 | 13,755,820 |
| 2025-11-19 | 5.450 | 5.520 | 5.360 | 5.430 | 5.430 | 15,637,300 |
| 2025-11-18 | 5.610 | 5.630 | 5.440 | 5.470 | 5.470 | 18,454,800 |
| 2025-11-17 | 5.660 | 5.740 | 5.570 | 5.630 | 5.630 | 20,730,675 |
| 2025-11-14 | 5.750 | 5.770 | 5.670 | 5.700 | 5.700 | 25,971,561 |
| 2025-11-13 | 5.610 | 5.860 | 5.590 | 5.800 | 5.800 | 45,413,836 |
| 2025-11-12 | 5.590 | 5.700 | 5.500 | 5.630 | 5.630 | 27,899,700 |
| 2025-11-11 | 5.670 | 5.680 | 5.540 | 5.610 | 5.610 | 24,796,831 |
| 2025-11-10 | 5.500 | 5.700 | 5.480 | 5.660 | 5.660 | 39,078,231 |
| 2025-11-07 | 5.450 | 5.510 | 5.430 | 5.460 | 5.460 | 28,304,236 |
| 2025-11-06 | 5.330 | 5.640 | 5.330 | 5.540 | 5.540 | 46,249,100 |
| 2025-11-05 | 5.160 | 5.390 | 5.160 | 5.350 | 5.350 | 22,150,877 |
| 2025-11-04 | 5.320 | 5.360 | 5.250 | 5.290 | 5.290 | 20,975,670 |
| 2025-11-03 | 5.300 | 5.350 | 5.260 | 5.330 | 5.330 | 22,103,900 |
| 2025-10-31 | 5.360 | 5.410 | 5.280 | 5.290 | 5.290 | 30,284,266 |
| 2025-10-30 | 5.390 | 5.640 | 5.300 | 5.410 | 5.410 | 54,118,490 |
| 2025-10-29 | 5.210 | 5.640 | 5.150 | 5.400 | 5.400 | 57,811,428 |
| 2025-10-28 | 5.430 | 5.440 | 5.250 | 5.290 | 5.290 | 34,519,500 |
| 2025-10-27 | 5.380 | 5.470 | 5.270 | 5.390 | 5.390 | 56,959,845 |
| 2025-10-24 | 5.580 | 5.730 | 5.400 | 5.410 | 5.410 | 87,230,021 |
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.