China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.190 | 4.190 | 4.120 | 4.160 | 4.160 | 6,790,500 |
| 2025-01-21 | 4.290 | 4.310 | 4.170 | 4.190 | 4.190 | 6,907,300 |
| 2025-01-20 | 4.320 | 4.330 | 4.250 | 4.290 | 4.290 | 8,040,600 |
| 2025-01-17 | 4.250 | 4.310 | 4.200 | 4.300 | 4.300 | 8,576,500 |
| 2025-01-16 | 4.210 | 4.300 | 4.200 | 4.260 | 4.260 | 7,555,400 |
| 2025-01-15 | 4.230 | 4.240 | 4.150 | 4.200 | 4.200 | 8,095,100 |
| 2025-01-14 | 4.130 | 4.240 | 4.120 | 4.240 | 4.240 | 8,136,900 |
| 2025-01-13 | 4.070 | 4.130 | 4.020 | 4.120 | 4.120 | 7,173,300 |
| 2025-01-10 | 4.150 | 4.190 | 4.070 | 4.080 | 4.080 | 7,304,500 |
| 2025-01-09 | 4.220 | 4.220 | 4.140 | 4.150 | 4.150 | 7,930,300 |
| 2025-01-08 | 4.230 | 4.240 | 4.120 | 4.230 | 4.230 | 9,170,200 |
| 2025-01-07 | 4.200 | 4.240 | 4.160 | 4.230 | 4.230 | 6,488,300 |
| 2025-01-06 | 4.180 | 4.210 | 4.060 | 4.190 | 4.190 | 8,341,200 |
| 2025-01-03 | 4.300 | 4.330 | 4.150 | 4.170 | 4.170 | 9,192,900 |
| 2025-01-02 | 4.400 | 4.430 | 4.250 | 4.270 | 4.270 | 10,498,010 |
| 2024-12-31 | 4.480 | 4.520 | 4.400 | 4.410 | 4.410 | 7,979,910 |
| 2024-12-30 | 4.590 | 4.620 | 4.450 | 4.480 | 4.480 | 9,490,165 |
| 2024-12-27 | 4.460 | 4.630 | 4.430 | 4.570 | 4.570 | 11,838,500 |
| 2024-12-26 | 4.490 | 4.500 | 4.450 | 4.460 | 4.460 | 6,453,100 |
| 2024-12-25 | 4.540 | 4.550 | 4.430 | 4.490 | 4.490 | 7,141,900 |
| 2024-12-24 | 4.520 | 4.580 | 4.500 | 4.530 | 4.530 | 6,818,600 |
| 2024-12-23 | 4.590 | 4.630 | 4.510 | 4.520 | 4.520 | 10,047,114 |
| 2024-12-20 | 4.750 | 4.770 | 4.590 | 4.590 | 4.590 | 14,166,300 |
| 2024-12-19 | 4.660 | 4.770 | 4.620 | 4.770 | 4.770 | 9,375,899 |
| 2024-12-18 | 4.750 | 4.850 | 4.720 | 4.750 | 4.750 | 9,351,700 |
| 2024-12-17 | 4.840 | 4.850 | 4.690 | 4.710 | 4.710 | 10,842,100 |
| 2024-12-16 | 4.810 | 4.870 | 4.790 | 4.850 | 4.850 | 11,781,300 |
| 2024-12-13 | 4.920 | 4.930 | 4.780 | 4.790 | 4.790 | 12,559,000 |
| 2024-12-12 | 4.920 | 4.960 | 4.880 | 4.950 | 4.950 | 10,226,300 |
| 2024-12-11 | 4.840 | 4.930 | 4.840 | 4.930 | 4.930 | 10,769,300 |
| 2024-12-10 | 4.980 | 5.010 | 4.830 | 4.840 | 4.840 | 14,539,800 |
| 2024-12-09 | 4.930 | 4.980 | 4.830 | 4.880 | 4.880 | 10,922,700 |
| 2024-12-06 | 4.830 | 4.960 | 4.830 | 4.940 | 4.940 | 13,611,400 |
| 2024-12-05 | 4.760 | 4.840 | 4.750 | 4.840 | 4.840 | 8,737,815 |
| 2024-12-04 | 4.870 | 4.900 | 4.770 | 4.790 | 4.790 | 11,824,900 |
| 2024-12-03 | 5.000 | 5.050 | 4.790 | 4.900 | 4.900 | 19,632,241 |
| 2024-12-02 | 4.760 | 4.970 | 4.750 | 4.890 | 4.890 | 15,432,956 |
| 2024-11-29 | 4.740 | 4.790 | 4.670 | 4.740 | 4.740 | 10,839,500 |
| 2024-11-28 | 4.730 | 4.790 | 4.730 | 4.730 | 4.730 | 8,937,300 |
| 2024-11-27 | 4.690 | 4.760 | 4.580 | 4.750 | 4.750 | 11,209,400 |
| 2024-11-26 | 4.740 | 4.800 | 4.700 | 4.730 | 4.730 | 12,216,949 |
| 2024-11-25 | 4.720 | 4.870 | 4.600 | 4.770 | 4.770 | 18,570,900 |
| 2024-11-22 | 4.860 | 4.940 | 4.700 | 4.700 | 4.700 | 15,916,300 |
| 2024-11-21 | 4.880 | 4.940 | 4.800 | 4.850 | 4.850 | 10,667,534 |
| 2024-11-20 | 4.870 | 4.900 | 4.810 | 4.880 | 4.880 | 11,574,650 |
| 2024-11-19 | 4.880 | 4.910 | 4.760 | 4.880 | 4.880 | 18,057,793 |
| 2024-11-18 | 4.930 | 5.100 | 4.870 | 4.900 | 4.900 | 23,584,900 |
| 2024-11-15 | 4.960 | 5.070 | 4.900 | 4.900 | 4.900 | 13,766,200 |
| 2024-11-14 | 5.120 | 5.140 | 4.960 | 4.980 | 4.980 | 13,531,540 |
| 2024-11-13 | 5.050 | 5.150 | 5.000 | 5.080 | 5.080 | 16,892,100 |
| 2024-11-12 | 5.200 | 5.240 | 5.000 | 5.050 | 5.050 | 18,735,800 |
| 2024-11-11 | 5.190 | 5.230 | 5.050 | 5.140 | 5.140 | 19,748,900 |
| 2024-11-08 | 5.300 | 5.380 | 5.120 | 5.150 | 5.150 | 26,964,400 |
| 2024-11-07 | 5.130 | 5.370 | 5.100 | 5.300 | 5.300 | 30,339,400 |
| 2024-11-06 | 5.170 | 5.230 | 5.060 | 5.150 | 5.150 | 30,370,082 |
| 2024-11-05 | 4.980 | 5.130 | 4.980 | 5.130 | 5.130 | 25,672,175 |
| 2024-11-04 | 5.030 | 5.050 | 4.830 | 4.980 | 4.980 | 33,529,782 |
| 2024-11-01 | 4.950 | 5.220 | 4.830 | 5.020 | 5.020 | 54,209,915 |
| 2024-10-31 | 4.840 | 4.930 | 4.840 | 4.910 | 4.910 | 18,491,828 |
| 2024-10-30 | 4.910 | 4.960 | 4.840 | 4.890 | 4.890 | 14,909,500 |
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.