China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.530	0.540	0.520	0.520	0.467	896,000
2021-12-01	0.510	0.540	0.510	0.530	0.476	1,020,000
2021-11-30	0.540	0.540	0.500	0.510	0.458	1,580,000
2021-11-29	0.510	0.530	0.510	0.530	0.476	4,308,000
2021-11-26	0.550	0.550	0.520	0.530	0.476	2,626,000
2021-11-25	0.560	0.570	0.550	0.560	0.502	1,178,000
2021-11-24	0.560	0.560	0.550	0.560	0.502	192,000
2021-11-23	0.560	0.560	0.550	0.560	0.502	528,000
2021-11-22	0.570	0.570	0.550	0.560	0.502	840,000
2021-11-19	0.570	0.570	0.560	0.570	0.511	498,000
2021-11-18	0.560	0.570	0.560	0.560	0.502	1,066,000
2021-11-17	0.560	0.570	0.550	0.560	0.502	780,000
2021-11-16	0.550	0.580	0.550	0.570	0.511	4,955,000
2021-11-15	0.540	0.550	0.540	0.540	0.485	424,000
2021-11-12	0.540	0.550	0.530	0.540	0.485	821,600
2021-11-11	0.530	0.540	0.530	0.540	0.485	916,000
2021-11-10	0.530	0.540	0.530	0.540	0.485	1,540,000
2021-11-09	0.530	0.540	0.520	0.530	0.476	994,000
2021-11-08	0.520	0.540	0.520	0.530	0.476	1,322,000
2021-11-05	0.530	0.540	0.510	0.520	0.467	3,364,000
2021-11-04	0.540	0.550	0.530	0.540	0.485	2,472,880
2021-11-03	0.550	0.550	0.530	0.540	0.485	1,285,800
2021-11-02	0.560	0.570	0.530	0.550	0.494	3,852,800
2021-11-01	0.580	0.580	0.550	0.570	0.511	3,308,800
2021-10-29	0.560	0.580	0.560	0.580	0.520	783,400
2021-10-28	0.580	0.580	0.560	0.580	0.520	1,552,000
2021-10-27	0.580	0.580	0.570	0.580	0.520	1,678,000
2021-10-26	0.610	0.610	0.580	0.580	0.520	4,316,000
2021-10-25	0.600	0.610	0.590	0.610	0.547	846,000
2021-10-22	0.600	0.610	0.600	0.610	0.547	1,460,000
2021-10-21	0.600	0.610	0.590	0.610	0.547	3,790,800
2021-10-20	0.620	0.620	0.600	0.600	0.538	1,074,000
2021-10-19	0.620	0.630	0.600	0.620	0.556	2,146,000
2021-10-18	0.610	0.630	0.610	0.620	0.556	589,600

← NewerPage 21 of 21 · 1,234 trading days

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.