China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.445	0.445	0.435	0.440	0.417	200,081
2023-02-21	0.430	0.445	0.430	0.445	0.422	64,000
2023-02-20	0.435	0.445	0.435	0.435	0.412	729,200
2023-02-17	0.445	0.445	0.440	0.440	0.417	506,000
2023-02-16	0.445	0.460	0.445	0.450	0.427	502,680
2023-02-15	0.465	0.465	0.450	0.455	0.431	630,000
2023-02-14	0.430	0.470	0.430	0.465	0.441	3,296,800
2023-02-13	0.430	0.440	0.430	0.440	0.417	661,800
2023-02-10	0.440	0.440	0.430	0.440	0.417	374,568
2023-02-09	0.425	0.440	0.425	0.440	0.417	348,000
2023-02-08	0.440	0.450	0.420	0.440	0.417	2,176,037
2023-02-07	0.445	0.450	0.440	0.445	0.422	576,800
2023-02-06	0.445	0.450	0.440	0.445	0.422	952,000
2023-02-03	0.450	0.455	0.440	0.455	0.431	784,800
2023-02-02	0.450	0.465	0.450	0.455	0.431	1,118,400
2023-02-01	0.465	0.465	0.450	0.460	0.436	604,000
2023-01-31	0.470	0.470	0.450	0.465	0.441	1,460,001
2023-01-30	0.470	0.475	0.465	0.470	0.446	1,680,000
2023-01-27	0.440	0.470	0.435	0.470	0.446	3,858,000
2023-01-26	0.415	0.440	0.410	0.440	0.417	2,495,640
2023-01-20	0.405	0.420	0.405	0.410	0.389	882,800
2023-01-19	0.420	0.420	0.410	0.410	0.389	646,800
2023-01-18	0.410	0.420	0.410	0.420	0.398	134,000
2023-01-17	0.420	0.420	0.410	0.420	0.398	310,000
2023-01-16	0.420	0.420	0.410	0.420	0.398	858,000
2023-01-13	0.405	0.420	0.405	0.420	0.398	682,000
2023-01-12	0.420	0.420	0.400	0.405	0.384	1,574,000
2023-01-11	0.415	0.425	0.405	0.420	0.398	1,562,840
2023-01-10	0.420	0.420	0.410	0.415	0.393	854,271
2023-01-09	0.410	0.420	0.405	0.420	0.398	274,000
2023-01-06	0.410	0.415	0.410	0.410	0.389	459,200
2023-01-05	0.420	0.420	0.405	0.420	0.398	148,000
2023-01-04	0.410	0.415	0.400	0.415	0.393	1,578,000
2023-01-03	0.405	0.410	0.400	0.410	0.389	1,638,000
2022-12-30	0.410	0.425	0.400	0.420	0.398	1,601,800
2022-12-29	0.415	0.420	0.405	0.420	0.398	694,000
2022-12-28	0.405	0.440	0.395	0.430	0.408	3,468,600
2022-12-23	0.400	0.400	0.400	0.400	0.379	80,000
2022-12-22	0.395	0.420	0.390	0.410	0.389	1,844,000
2022-12-21	0.395	0.395	0.390	0.395	0.375	792,751
2022-12-20	0.390	0.400	0.390	0.400	0.379	220,000
2022-12-19	0.395	0.395	0.395	0.395	0.375	206,000
2022-12-16	0.400	0.400	0.390	0.400	0.379	802,000
2022-12-15	0.395	0.400	0.385	0.400	0.379	1,308,960
2022-12-14	0.410	0.410	0.390	0.395	0.375	1,120,000
2022-12-13	0.400	0.405	0.395	0.405	0.384	840,800
2022-12-12	0.405	0.410	0.400	0.400	0.379	282,000
2022-12-09	0.400	0.415	0.390	0.400	0.379	1,992,000
2022-12-08	0.410	0.410	0.395	0.400	0.379	422,000
2022-12-07	0.415	0.425	0.410	0.410	0.389	572,600
2022-12-06	0.400	0.415	0.390	0.410	0.389	446,000
2022-12-05	0.390	0.400	0.385	0.400	0.379	940,400
2022-12-02	0.390	0.390	0.385	0.385	0.365	158,000
2022-12-01	0.390	0.400	0.390	0.395	0.375	1,022,000
2022-11-30	0.385	0.390	0.385	0.390	0.370	850,000
2022-11-29	0.385	0.390	0.380	0.390	0.370	216,000
2022-11-28	0.375	0.390	0.370	0.390	0.370	128,000
2022-11-25	0.380	0.390	0.375	0.390	0.370	179,000
2022-11-24	0.390	0.390	0.380	0.390	0.370	40,000
2022-11-23	0.395	0.395	0.380	0.380	0.360	398,000

← NewerPage 16 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.