China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	4.600	4.640	4.570	4.580	4.580	27,906,527
2025-04-24	4.730	4.730	4.590	4.600	4.600	41,703,203
2025-04-23	4.870	4.900	4.710	4.730	4.730	65,549,765
2025-04-22	5.200	5.200	4.950	4.950	4.950	89,735,465
2025-04-21	5.820	5.930	5.180	5.470	5.470	136,976,726
2025-04-18	5.380	5.760	5.300	5.760	5.760	65,299,266
2025-04-17	4.750	5.240	4.710	5.240	5.240	38,301,160
2025-04-16	4.880	4.880	4.740	4.760	4.760	12,058,300
2025-04-15	4.870	4.960	4.820	4.880	4.880	14,937,880
2025-04-14	4.720	4.950	4.700	4.880	4.880	22,717,473
2025-04-11	4.720	4.790	4.630	4.720	4.720	17,581,200
2025-04-10	4.420	4.730	4.330	4.700	4.700	30,436,500
2025-04-09	4.130	4.420	3.950	4.410	4.410	24,021,009
2025-04-08	4.200	4.300	4.110	4.180	4.180	21,131,500
2025-04-07	4.470	4.520	4.190	4.190	4.190	26,169,900
2025-04-03	4.650	4.700	4.620	4.650	4.650	15,530,626
2025-04-02	4.640	4.720	4.590	4.680	4.680	15,216,500
2025-04-01	4.570	4.700	4.540	4.640	4.640	22,470,600
2025-03-31	4.550	4.600	4.370	4.560	4.560	23,638,640
2025-03-28	4.550	4.620	4.500	4.560	4.560	15,897,600
2025-03-27	4.570	4.600	4.470	4.560	4.560	11,341,200
2025-03-26	4.570	4.600	4.510	4.570	4.570	14,905,000
2025-03-25	4.430	4.550	4.380	4.550	4.550	18,717,752
2025-03-24	4.480	4.510	4.360	4.440	4.440	19,280,152
2025-03-21	4.390	4.490	4.390	4.480	4.480	18,261,673
2025-03-20	4.370	4.440	4.360	4.410	4.410	9,679,400
2025-03-19	4.400	4.420	4.350	4.380	4.380	7,300,700
2025-03-18	4.440	4.460	4.390	4.410	4.410	6,267,846
2025-03-17	4.400	4.470	4.390	4.430	4.430	9,669,103
2025-03-14	4.340	4.400	4.280	4.400	4.400	9,779,500
2025-03-13	4.400	4.410	4.300	4.330	4.330	9,903,900
2025-03-12	4.380	4.420	4.370	4.400	4.400	7,949,700
2025-03-11	4.310	4.400	4.310	4.390	4.390	8,650,200
2025-03-10	4.400	4.440	4.350	4.370	4.370	10,362,500
2025-03-07	4.370	4.480	4.360	4.410	4.410	16,422,508
2025-03-06	4.390	4.410	4.310	4.380	4.380	10,281,026
2025-03-05	4.360	4.370	4.280	4.340	4.340	8,332,800
2025-03-04	4.370	4.370	4.310	4.340	4.340	8,247,300
2025-03-03	4.410	4.450	4.340	4.350	4.350	12,865,100
2025-02-28	4.380	4.410	4.310	4.340	4.340	10,282,100
2025-02-27	4.430	4.480	4.330	4.380	4.380	12,028,400
2025-02-26	4.360	4.440	4.360	4.390	4.390	11,894,300
2025-02-25	4.480	4.570	4.350	4.370	4.370	21,888,600
2025-02-24	4.260	4.420	4.260	4.420	4.420	23,290,500
2025-02-21	4.300	4.320	4.250	4.260	4.260	9,894,500
2025-02-20	4.400	4.400	4.270	4.300	4.300	16,021,700
2025-02-19	4.310	4.400	4.300	4.400	4.400	13,377,400
2025-02-18	4.360	4.400	4.280	4.290	4.290	9,480,200
2025-02-17	4.330	4.380	4.300	4.360	4.360	11,321,400
2025-02-14	4.390	4.400	4.270	4.310	4.310	10,873,700
2025-02-13	4.320	4.400	4.310	4.350	4.350	10,387,200
2025-02-12	4.290	4.350	4.260	4.320	4.320	8,385,971
2025-02-11	4.390	4.400	4.240	4.310	4.310	11,177,900
2025-02-10	4.300	4.370	4.290	4.360	4.360	9,854,034
2025-02-07	4.260	4.310	4.230	4.280	4.280	9,968,800
2025-02-06	4.200	4.250	4.140	4.240	4.240	8,334,751
2025-02-05	4.210	4.250	4.160	4.210	4.210	8,274,451
2025-01-27	4.220	4.300	4.180	4.180	4.180	9,938,100
2025-01-24	4.170	4.220	4.130	4.200	4.200	7,580,900
2025-01-23	4.180	4.270	4.170	4.170	4.170	7,834,500

← NewerPage 7 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.