China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.380	0.390	0.380	0.390	0.370	247,600
2022-11-21	0.375	0.390	0.375	0.385	0.365	286,000
2022-11-18	0.380	0.385	0.380	0.380	0.360	140,348
2022-11-17	0.370	0.385	0.370	0.385	0.365	30,000
2022-11-16	0.390	0.390	0.375	0.380	0.360	1,061,000
2022-11-15	0.375	0.395	0.365	0.395	0.375	1,660,000
2022-11-14	0.360	0.375	0.360	0.370	0.351	440,640
2022-11-11	0.365	0.375	0.355	0.370	0.351	1,376,000
2022-11-10	0.355	0.365	0.350	0.365	0.346	469,984
2022-11-09	0.360	0.365	0.355	0.355	0.337	178,000
2022-11-08	0.375	0.375	0.365	0.365	0.346	216,000
2022-11-07	0.360	0.375	0.355	0.375	0.356	529,400
2022-11-04	0.345	0.365	0.345	0.365	0.346	1,975,856
2022-11-03	0.355	0.355	0.345	0.345	0.327	262,076
2022-11-02	0.350	0.365	0.350	0.360	0.341	160,000
2022-11-01	0.350	0.360	0.335	0.360	0.341	872,800
2022-10-31	0.335	0.345	0.330	0.345	0.327	212,000
2022-10-28	0.340	0.345	0.330	0.345	0.327	710,000
2022-10-27	0.360	0.370	0.340	0.350	0.332	1,837,280
2022-10-26	0.355	0.360	0.355	0.355	0.337	202,000
2022-10-25	0.350	0.360	0.340	0.350	0.332	714,000
2022-10-24	0.350	0.365	0.335	0.350	0.332	776,000
2022-10-21	0.360	0.360	0.360	0.360	0.341	88,000
2022-10-20	0.360	0.360	0.350	0.360	0.341	311,000
2022-10-19	0.370	0.375	0.365	0.370	0.351	164,000
2022-10-18	0.360	0.370	0.360	0.370	0.351	1,286,000
2022-10-17	0.370	0.380	0.360	0.370	0.351	398,000
2022-10-14	0.365	0.370	0.360	0.370	0.351	689,400
2022-10-13	0.370	0.370	0.355	0.370	0.351	1,050,000
2022-10-12	0.360	0.370	0.360	0.370	0.351	70,000
2022-10-11	0.370	0.380	0.360	0.370	0.351	83,840
2022-10-10	0.380	0.380	0.360	0.365	0.346	172,000
2022-10-07	0.370	0.380	0.365	0.380	0.360	144,200
2022-10-06	0.370	0.380	0.370	0.380	0.360	139,800
2022-10-05	0.370	0.380	0.370	0.380	0.360	165,600
2022-10-03	0.365	0.365	0.350	0.365	0.346	70,000
2022-09-30	0.360	0.365	0.350	0.365	0.346	262,000
2022-09-29	0.360	0.375	0.350	0.360	0.341	890,800
2022-09-28	0.365	0.370	0.350	0.370	0.351	596,000
2022-09-27	0.370	0.370	0.345	0.370	0.351	3,048,000
2022-09-26	0.390	0.395	0.365	0.370	0.351	2,712,000
2022-09-23	0.400	0.400	0.390	0.395	0.375	247,000
2022-09-22	0.390	0.400	0.390	0.395	0.375	21,800
2022-09-21	0.395	0.400	0.390	0.400	0.379	302,000
2022-09-20	0.385	0.400	0.385	0.400	0.379	122,000
2022-09-19	0.390	0.390	0.385	0.390	0.370	194,400
2022-09-16	0.400	0.400	0.390	0.390	0.370	220,000
2022-09-15	0.395	0.405	0.395	0.405	0.384	366,000
2022-09-14	0.395	0.400	0.395	0.400	0.375	312,000
2022-09-13	0.410	0.410	0.395	0.400	0.375	1,012,209
2022-09-09	0.400	0.410	0.400	0.400	0.375	130,000
2022-09-08	0.410	0.410	0.405	0.405	0.379	281,800
2022-09-07	0.405	0.405	0.400	0.405	0.379	113,456
2022-09-06	0.405	0.410	0.405	0.405	0.379	636,000
2022-09-05	0.400	0.410	0.400	0.405	0.379	386,000
2022-09-02	0.410	0.410	0.400	0.410	0.384	1,012,000
2022-09-01	0.410	0.415	0.400	0.405	0.379	1,057,102
2022-08-31	0.415	0.415	0.405	0.410	0.384	4,794,159
2022-08-30	0.415	0.420	0.405	0.410	0.384	1,353,943
2022-08-29	0.440	0.440	0.410	0.420	0.393	9,138,000

← NewerPage 17 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.