China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.325	0.325	0.310	0.320	0.320	589,160
2024-05-14	0.325	0.325	0.315	0.325	0.325	491,600
2024-05-13	0.315	0.325	0.315	0.325	0.325	746,000
2024-05-10	0.315	0.325	0.310	0.320	0.320	690,851
2024-05-09	0.305	0.315	0.305	0.315	0.315	340,000
2024-05-08	0.305	0.315	0.305	0.315	0.315	224,000
2024-05-07	0.305	0.320	0.300	0.310	0.310	252,760
2024-05-06	0.305	0.315	0.305	0.310	0.310	266,000
2024-05-03	0.320	0.320	0.300	0.315	0.315	966,000
2024-05-02	0.315	0.320	0.305	0.320	0.320	274,120
2024-04-30	0.305	0.315	0.305	0.315	0.315	282,280
2024-04-29	0.290	0.315	0.290	0.315	0.315	1,185,200
2024-04-26	0.280	0.300	0.275	0.300	0.300	492,800
2024-04-25	0.280	0.290	0.275	0.290	0.290	1,172,000
2024-04-24	0.285	0.290	0.275	0.290	0.290	1,232,064
2024-04-23	0.285	0.285	0.285	0.285	0.285	58,000
2024-04-22	0.280	0.285	0.280	0.285	0.285	334,000
2024-04-19	0.280	0.280	0.275	0.280	0.280	1,054,000
2024-04-18	0.285	0.285	0.280	0.285	0.285	1,764,000
2024-04-17	0.275	0.290	0.275	0.290	0.290	118,000
2024-04-16	0.290	0.290	0.280	0.285	0.285	294,000
2024-04-15	0.290	0.290	0.285	0.290	0.290	88,000
2024-04-12	0.300	0.300	0.285	0.300	0.300	346,000
2024-04-11	0.285	0.300	0.285	0.300	0.300	60,000
2024-04-10	0.300	0.300	0.290	0.300	0.300	608,720
2024-04-09	0.290	0.300	0.285	0.300	0.300	431,520
2024-04-08	0.270	0.295	0.270	0.285	0.285	4,888,000
2024-04-05	0.270	0.270	0.260	0.270	0.270	1,222,000
2024-04-03	0.270	0.275	0.260	0.265	0.265	6,781,000
2024-04-02	0.300	0.305	0.280	0.280	0.280	2,148,000
2024-03-28	0.315	0.315	0.295	0.300	0.300	1,848,800
2024-03-27	0.310	0.315	0.310	0.310	0.310	347,200
2024-03-26	0.320	0.325	0.310	0.315	0.315	826,000
2024-03-25	0.330	0.330	0.310	0.320	0.320	1,012,000
2024-03-22	0.320	0.330	0.320	0.325	0.325	722,000
2024-03-21	0.330	0.330	0.320	0.330	0.330	460,000
2024-03-20	0.320	0.325	0.320	0.325	0.325	146,000
2024-03-19	0.325	0.325	0.320	0.325	0.325	554,000
2024-03-18	0.315	0.325	0.315	0.325	0.325	139,000
2024-03-15	0.325	0.330	0.320	0.325	0.325	987,600
2024-03-14	0.325	0.325	0.315	0.325	0.325	350,000
2024-03-13	0.325	0.325	0.315	0.325	0.325	70,560
2024-03-12	0.320	0.325	0.315	0.320	0.320	350,000
2024-03-11	0.320	0.320	0.305	0.320	0.320	1,376,656
2024-03-08	0.320	0.325	0.315	0.320	0.320	724,000
2024-03-07	0.325	0.325	0.315	0.315	0.315	1,918,600
2024-03-06	0.320	0.325	0.320	0.325	0.325	197,000
2024-03-05	0.320	0.325	0.320	0.325	0.325	376,000
2024-03-04	0.330	0.330	0.325	0.330	0.330	464,000
2024-03-01	0.330	0.335	0.325	0.335	0.335	84,800
2024-02-29	0.325	0.335	0.320	0.330	0.330	797,240
2024-02-28	0.325	0.335	0.325	0.335	0.335	160,000
2024-02-27	0.325	0.335	0.325	0.335	0.335	548,000
2024-02-26	0.335	0.335	0.335	0.335	0.335	246,000
2024-02-23	0.330	0.340	0.330	0.340	0.340	46,400
2024-02-22	0.330	0.330	0.325	0.330	0.330	188,320
2024-02-21	0.330	0.335	0.320	0.330	0.330	186,000
2024-02-20	0.330	0.330	0.315	0.330	0.330	250,800
2024-02-19	0.325	0.330	0.325	0.330	0.330	60,000
2024-02-16	0.315	0.325	0.315	0.325	0.325	924,400

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.0200 HKD
2022-09-15	0.0050 HKD
2022-06-28	0.0200 HKD
2021-06-28	0.0200 HKD
2020-06-29	0.0200 HKD
2019-06-04	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.