China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.350	0.350	0.330	0.330	0.330	26,800
2023-11-15	0.335	0.345	0.330	0.340	0.340	716,000
2023-11-14	0.335	0.345	0.330	0.345	0.345	146,000
2023-11-13	0.330	0.335	0.325	0.335	0.335	124,000
2023-11-10	0.335	0.335	0.320	0.335	0.335	3,040,000
2023-11-09	0.335	0.340	0.325	0.335	0.335	1,323,520
2023-11-08	0.340	0.345	0.325	0.345	0.345	1,910,000
2023-11-07	0.330	0.345	0.330	0.335	0.335	396,000
2023-11-06	0.350	0.355	0.335	0.335	0.335	459,200
2023-11-03	0.350	0.350	0.340	0.350	0.350	300,000
2023-11-02	0.340	0.350	0.335	0.340	0.340	196,000
2023-11-01	0.335	0.350	0.330	0.335	0.335	1,428,000
2023-10-31	0.340	0.355	0.325	0.335	0.335	1,532,000
2023-10-30	0.340	0.345	0.340	0.340	0.340	72,000
2023-10-27	0.340	0.345	0.335	0.340	0.340	148,200
2023-10-26	0.345	0.345	0.330	0.345	0.345	232,000
2023-10-25	0.335	0.350	0.335	0.335	0.335	132,600
2023-10-24	0.330	0.345	0.330	0.335	0.335	695,120
2023-10-20	0.335	0.335	0.330	0.335	0.335	602,000
2023-10-19	0.335	0.350	0.335	0.335	0.335	54,000
2023-10-18	0.345	0.350	0.335	0.335	0.335	198,000
2023-10-17	0.340	0.355	0.330	0.350	0.350	864,400
2023-10-16	0.350	0.350	0.320	0.340	0.340	1,118,000
2023-10-13	0.360	0.360	0.345	0.350	0.350	192,000
2023-10-12	0.350	0.360	0.345	0.350	0.350	844,480
2023-10-11	0.350	0.355	0.345	0.350	0.350	112,400
2023-10-10	0.350	0.350	0.345	0.350	0.350	478,720
2023-10-09	0.350	0.350	0.350	0.350	0.350	424,202
2023-10-06	0.350	0.355	0.350	0.350	0.350	316,560
2023-10-05	0.335	0.345	0.335	0.345	0.345	245,600
2023-10-04	0.355	0.355	0.340	0.340	0.340	450,000
2023-10-03	0.350	0.350	0.340	0.345	0.345	232,000
2023-09-29	0.350	0.360	0.350	0.360	0.360	58,000
2023-09-28	0.355	0.370	0.340	0.350	0.350	549,366
2023-09-27	0.350	0.355	0.345	0.345	0.345	564,000
2023-09-26	0.355	0.360	0.355	0.355	0.355	266,600
2023-09-25	0.355	0.360	0.355	0.360	0.360	87,400
2023-09-22	0.370	0.370	0.350	0.360	0.360	2,054,000
2023-09-21	0.370	0.380	0.355	0.360	0.360	84,000
2023-09-20	0.370	0.380	0.370	0.370	0.370	2,053,200
2023-09-19	0.365	0.370	0.365	0.370	0.370	949,800
2023-09-18	0.365	0.365	0.350	0.360	0.360	132,000
2023-09-15	0.365	0.365	0.360	0.365	0.365	644,084
2023-09-14	0.360	0.370	0.360	0.365	0.365	186,000
2023-09-13	0.360	0.370	0.360	0.370	0.370	96,800
2023-09-12	0.365	0.370	0.365	0.370	0.370	446,000
2023-09-11	0.355	0.370	0.355	0.370	0.370	366,000
2023-09-07	0.365	0.370	0.355	0.355	0.355	244,000
2023-09-06	0.355	0.360	0.350	0.360	0.360	474,000
2023-09-05	0.355	0.355	0.350	0.350	0.350	998,000
2023-09-04	0.355	0.355	0.340	0.355	0.355	1,325,760
2023-08-31	0.365	0.365	0.345	0.355	0.355	3,546,800
2023-08-30	0.360	0.370	0.360	0.370	0.370	409,121
2023-08-29	0.365	0.365	0.360	0.360	0.360	990,000
2023-08-28	0.355	0.365	0.350	0.360	0.360	1,210,400
2023-08-25	0.360	0.370	0.355	0.370	0.370	610,000
2023-08-24	0.365	0.365	0.360	0.360	0.360	709,400
2023-08-23	0.370	0.375	0.365	0.370	0.370	1,221,410
2023-08-22	0.370	0.375	0.370	0.375	0.375	332,000
2023-08-21	0.370	0.375	0.370	0.370	0.370	808,000

← NewerPage 13 of 21 · 1,234 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.