FRA, 4AI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 4AI: China Aluminum International Engineering Corporation Limited

27 Aug 2025

LAST: 0.2700	CHANGE: 0.01	OPEN: 0.2700	HIGH: 0.2700	ASK: 0.0000	VOLUME: 145
LAST: 0.2700	CHG(%): 3.57	PREV: 0.2800	LOW: 0.2700	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	0.2700	0.2700	0.2700	0.2700	145
26 Aug 25	0.2740	0.2800	0.2740	0.2800	145
25 Aug 25	0.2680	0.2680	0.2680	0.2680	200
22 Aug 25	0.2640	0.2640	0.2640	0.2640	200
21 Aug 25	0.2620	0.2620	0.2620	0.2620	200
20 Aug 25	0.2620	0.2620	0.2620	0.2620	200
19 Aug 25	0.2680	0.2680	0.2680	0.2680	200
18 Aug 25	0.2720	0.2720	0.2720	0.2720	200
15 Aug 25	0.2720	0.2720	0.2720	0.2720	200
14 Aug 25	0.2680	0.2680	0.2680	0.2680	200

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.27
MA10:	0.27
MA20:	0.27
MA50:	0.26
MA100:	0.23
MA200:	0.23
STO9:	44.44
STO14:	36.36
RSI14:	52.81
WPR14:	-63.64
MTM14:	0.00
ROC14:	-0.01
ATR:	0.01
Week High:	0.28
Week Low:	0.26
Month High:	0.28
Month Low:	0.25
Year High:	0.30
Year Low:	0.17
Volatility:	22.75

RECENT DIVIDENDS

Date	Amount
29 Jun 2020	$0.00
20 Jun 2019	$0.00
25 May 2017	$0.01
27 May 2016	$0.01
12 Jun 2015	$0.01
04 Jun 2014	$0.02
20 May 2013	$0.03