China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.395	0.400	0.395	0.400	0.379	272,000
2023-05-22	0.420	0.420	0.395	0.400	0.379	5,906,000
2023-05-19	0.410	0.420	0.410	0.420	0.398	44,000
2023-05-18	0.415	0.420	0.415	0.420	0.398	78,000
2023-05-17	0.430	0.430	0.420	0.420	0.398	503,800
2023-05-16	0.430	0.430	0.420	0.425	0.403	464,000
2023-05-15	0.420	0.430	0.420	0.430	0.408	416,000
2023-05-12	0.430	0.430	0.420	0.425	0.403	462,000
2023-05-11	0.420	0.435	0.420	0.435	0.412	217,200
2023-05-10	0.430	0.430	0.420	0.430	0.408	146,000
2023-05-09	0.430	0.435	0.425	0.430	0.408	1,046,000
2023-05-08	0.410	0.445	0.410	0.435	0.412	1,131,089
2023-05-05	0.410	0.415	0.405	0.410	0.389	632,606
2023-05-04	0.415	0.420	0.405	0.415	0.393	682,045
2023-05-03	0.410	0.410	0.405	0.410	0.389	213,440
2023-05-02	0.410	0.420	0.405	0.420	0.398	265,200
2023-04-28	0.415	0.420	0.415	0.415	0.393	163,360
2023-04-27	0.420	0.420	0.400	0.410	0.389	857,600
2023-04-26	0.405	0.420	0.405	0.420	0.398	194,000
2023-04-25	0.415	0.415	0.410	0.415	0.393	621,600
2023-04-24	0.425	0.425	0.415	0.425	0.403	444,000
2023-04-21	0.420	0.430	0.420	0.430	0.408	431,592
2023-04-20	0.425	0.430	0.420	0.420	0.398	53,184
2023-04-19	0.420	0.430	0.420	0.420	0.398	122,720
2023-04-18	0.430	0.430	0.420	0.425	0.403	498,000
2023-04-17	0.420	0.430	0.420	0.430	0.408	459,000
2023-04-14	0.420	0.425	0.420	0.420	0.398	190,000
2023-04-13	0.425	0.430	0.420	0.430	0.408	1,235,200
2023-04-12	0.425	0.425	0.420	0.425	0.403	136,000
2023-04-11	0.420	0.430	0.420	0.425	0.403	92,000
2023-04-06	0.420	0.430	0.420	0.430	0.408	408,000
2023-04-04	0.430	0.430	0.420	0.420	0.398	684,000
2023-04-03	0.435	0.435	0.425	0.425	0.403	278,400
2023-03-31	0.430	0.435	0.425	0.435	0.412	746,800
2023-03-30	0.430	0.440	0.425	0.440	0.417	256,000
2023-03-29	0.425	0.435	0.425	0.435	0.412	431,200
2023-03-28	0.430	0.435	0.430	0.435	0.412	560,000
2023-03-27	0.420	0.435	0.420	0.435	0.412	1,380,312
2023-03-24	0.420	0.430	0.420	0.430	0.408	171,160
2023-03-23	0.425	0.430	0.420	0.420	0.398	474,200
2023-03-22	0.420	0.430	0.420	0.425	0.403	206,000
2023-03-21	0.425	0.425	0.420	0.425	0.403	342,000
2023-03-20	0.410	0.425	0.405	0.425	0.403	1,358,000
2023-03-17	0.425	0.425	0.410	0.415	0.393	647,600
2023-03-16	0.410	0.420	0.410	0.415	0.393	201,240
2023-03-15	0.415	0.430	0.415	0.430	0.408	123,800
2023-03-14	0.425	0.425	0.415	0.420	0.398	911,000
2023-03-13	0.425	0.430	0.425	0.425	0.403	452,000
2023-03-10	0.435	0.440	0.430	0.440	0.417	360,000
2023-03-09	0.430	0.445	0.425	0.445	0.422	808,720
2023-03-08	0.425	0.435	0.420	0.430	0.408	66,000
2023-03-07	0.425	0.435	0.425	0.435	0.412	131,000
2023-03-06	0.430	0.430	0.430	0.430	0.408	237,824
2023-03-03	0.430	0.435	0.415	0.430	0.408	1,467,960
2023-03-02	0.430	0.435	0.420	0.430	0.408	241,800
2023-03-01	0.430	0.450	0.420	0.430	0.408	593,823
2023-02-28	0.420	0.430	0.420	0.425	0.403	239,800
2023-02-27	0.440	0.440	0.425	0.425	0.403	606,000
2023-02-24	0.435	0.440	0.430	0.440	0.417	754,000
2023-02-23	0.440	0.445	0.435	0.440	0.417	36,800

← NewerPage 15 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.