China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.375	0.385	0.365	0.375	0.375	150,000
2023-08-17	0.365	0.370	0.365	0.370	0.370	159,800
2023-08-16	0.370	0.370	0.360	0.370	0.370	626,380
2023-08-15	0.370	0.375	0.370	0.375	0.375	114,800
2023-08-14	0.380	0.385	0.370	0.385	0.385	132,000
2023-08-11	0.375	0.390	0.370	0.380	0.380	720,000
2023-08-10	0.370	0.375	0.370	0.370	0.370	126,000
2023-08-09	0.380	0.380	0.370	0.380	0.380	1,372,000
2023-08-08	0.380	0.380	0.370	0.380	0.380	316,000
2023-08-07	0.380	0.385	0.380	0.385	0.385	120,000
2023-08-04	0.385	0.390	0.385	0.385	0.385	358,800
2023-08-03	0.390	0.390	0.385	0.385	0.385	150,000
2023-08-02	0.390	0.400	0.390	0.400	0.400	152,000
2023-08-01	0.390	0.400	0.390	0.390	0.390	26,800
2023-07-31	0.395	0.400	0.390	0.400	0.400	122,000
2023-07-28	0.385	0.395	0.380	0.395	0.395	452,000
2023-07-27	0.380	0.390	0.380	0.385	0.385	62,000
2023-07-26	0.380	0.390	0.380	0.390	0.390	230,000
2023-07-25	0.385	0.395	0.375	0.390	0.390	520,000
2023-07-24	0.385	0.385	0.385	0.385	0.385	52,000
2023-07-21	0.400	0.400	0.385	0.385	0.385	359,883
2023-07-20	0.390	0.405	0.390	0.400	0.400	1,140,000
2023-07-19	0.395	0.395	0.390	0.390	0.390	284,000
2023-07-18	0.380	0.385	0.380	0.385	0.385	824,000
2023-07-14	0.395	0.400	0.390	0.390	0.390	234,000
2023-07-13	0.385	0.400	0.385	0.395	0.395	548,000
2023-07-12	0.385	0.390	0.385	0.385	0.385	126,000
2023-07-11	0.380	0.385	0.380	0.380	0.380	343,200
2023-07-10	0.385	0.385	0.380	0.380	0.380	586,000
2023-07-07	0.380	0.385	0.380	0.380	0.380	116,000
2023-07-06	0.380	0.385	0.380	0.385	0.385	506,000
2023-07-05	0.385	0.385	0.380	0.380	0.380	1,010,000
2023-07-04	0.390	0.395	0.385	0.390	0.390	224,000
2023-07-03	0.370	0.385	0.370	0.380	0.380	369,200
2023-06-30	0.370	0.375	0.370	0.370	0.370	310,000
2023-06-29	0.370	0.375	0.370	0.370	0.370	110,000
2023-06-28	0.375	0.380	0.370	0.370	0.370	404,000
2023-06-27	0.375	0.375	0.365	0.375	0.375	508,000
2023-06-26	0.375	0.380	0.365	0.365	0.365	256,800
2023-06-23	0.390	0.400	0.380	0.385	0.365	680,000
2023-06-21	0.395	0.395	0.390	0.390	0.370	560,000
2023-06-20	0.400	0.400	0.395	0.395	0.375	1,630,000
2023-06-19	0.395	0.400	0.390	0.395	0.375	527,404
2023-06-16	0.395	0.400	0.390	0.400	0.379	688,000
2023-06-15	0.400	0.400	0.390	0.395	0.375	458,200
2023-06-14	0.395	0.400	0.390	0.400	0.379	1,530,000
2023-06-13	0.395	0.400	0.390	0.400	0.379	171,400
2023-06-12	0.390	0.400	0.390	0.395	0.375	416,920
2023-06-09	0.395	0.400	0.390	0.400	0.379	118,000
2023-06-08	0.395	0.400	0.390	0.400	0.379	70,000
2023-06-07	0.400	0.400	0.395	0.395	0.375	991,362
2023-06-06	0.395	0.400	0.390	0.395	0.375	920,000
2023-06-05	0.395	0.400	0.395	0.400	0.379	210,000
2023-06-02	0.395	0.395	0.385	0.395	0.375	1,428,000
2023-06-01	0.395	0.395	0.390	0.395	0.375	717,560
2023-05-31	0.390	0.400	0.380	0.395	0.375	248,000
2023-05-30	0.395	0.400	0.390	0.400	0.379	361,600
2023-05-29	0.395	0.395	0.390	0.395	0.375	365,120
2023-05-25	0.400	0.400	0.385	0.390	0.370	894,000
2023-05-24	0.395	0.400	0.395	0.400	0.379	148,000

← NewerPage 14 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.