Aerospace Cf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.810 | 9.380 | 8.800 | 9.320 | 9.320 | 17,556,047 |
| 2024-07-25 | 8.690 | 9.210 | 8.500 | 8.940 | 8.940 | 12,467,776 |
| 2024-07-24 | 8.710 | 8.830 | 8.530 | 8.690 | 8.690 | 6,642,372 |
| 2024-07-23 | 8.880 | 8.890 | 8.580 | 8.620 | 8.620 | 6,370,380 |
| 2024-07-22 | 8.750 | 8.980 | 8.700 | 8.900 | 8.900 | 6,891,672 |
| 2024-07-19 | 8.900 | 8.990 | 8.800 | 8.830 | 8.830 | 6,779,901 |
| 2024-07-18 | 8.630 | 8.910 | 8.430 | 8.900 | 8.900 | 9,311,735 |
| 2024-07-17 | 8.930 | 8.960 | 8.690 | 8.710 | 8.710 | 7,195,357 |
| 2024-07-16 | 9.000 | 9.010 | 8.770 | 8.930 | 8.930 | 10,118,833 |
| 2024-07-15 | 9.230 | 9.340 | 9.030 | 9.070 | 9.070 | 7,824,500 |
| 2024-07-12 | 9.440 | 9.530 | 9.200 | 9.260 | 9.260 | 8,470,000 |
| 2024-07-11 | 9.400 | 9.650 | 9.200 | 9.390 | 9.390 | 14,199,448 |
| 2024-07-10 | 9.120 | 9.350 | 8.910 | 9.280 | 9.280 | 13,709,510 |
| 2024-07-09 | 9.180 | 9.490 | 8.940 | 9.460 | 9.460 | 18,391,344 |
| 2024-07-08 | 9.820 | 9.820 | 9.180 | 9.240 | 9.240 | 19,432,100 |
| 2024-07-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-07-04 | 9.740 | 10.020 | 9.600 | 9.750 | 9.750 | 17,998,557 |
| 2024-07-03 | 9.980 | 10.030 | 9.680 | 9.700 | 9.700 | 13,023,601 |
| 2024-07-02 | 10.240 | 10.360 | 9.890 | 9.940 | 9.940 | 16,322,100 |
| 2024-07-01 | 10.030 | 10.200 | 9.980 | 10.150 | 10.150 | 16,542,438 |
| 2024-06-28 | 10.080 | 10.500 | 10.040 | 10.230 | 10.230 | 30,861,280 |
| 2024-06-27 | 9.660 | 10.810 | 9.640 | 10.180 | 10.180 | 41,127,639 |
| 2024-06-26 | 9.550 | 9.850 | 9.280 | 9.830 | 9.830 | 29,729,193 |
| 2024-06-25 | 8.770 | 9.570 | 8.710 | 9.570 | 9.570 | 13,046,791 |
| 2024-06-24 | 9.170 | 9.170 | 8.680 | 8.700 | 8.700 | 13,084,302 |
| 2024-06-21 | 9.440 | 9.470 | 9.160 | 9.220 | 9.220 | 12,620,528 |
| 2024-06-20 | 9.830 | 9.850 | 9.410 | 9.450 | 9.450 | 21,271,349 |
| 2024-06-19 | 9.790 | 10.180 | 9.600 | 10.030 | 10.030 | 29,917,376 |
| 2024-06-18 | 9.660 | 9.980 | 9.560 | 9.790 | 9.790 | 21,893,500 |
| 2024-06-17 | 9.690 | 9.760 | 9.500 | 9.660 | 9.660 | 13,789,000 |
| 2024-06-14 | 9.650 | 9.880 | 9.500 | 9.600 | 9.600 | 20,357,158 |
| 2024-06-13 | 9.600 | 9.990 | 9.460 | 9.750 | 9.750 | 33,686,035 |
| 2024-06-12 | 8.530 | 9.490 | 8.480 | 9.490 | 9.490 | 16,354,361 |
| 2024-06-11 | 8.510 | 8.650 | 8.220 | 8.630 | 8.630 | 7,331,210 |
| 2024-06-07 | 8.880 | 8.980 | 8.530 | 8.550 | 8.550 | 9,349,078 |
| 2024-06-06 | 9.210 | 9.280 | 8.680 | 8.850 | 8.850 | 15,727,404 |
| 2024-06-05 | 9.300 | 9.560 | 9.230 | 9.310 | 9.310 | 17,609,510 |
| 2024-06-04 | 8.880 | 9.800 | 8.710 | 9.340 | 9.340 | 20,032,241 |
| 2024-06-03 | 9.330 | 9.480 | 8.920 | 9.010 | 9.010 | 14,716,209 |
| 2024-05-31 | 8.860 | 9.500 | 8.830 | 9.340 | 9.340 | 20,138,954 |
| 2024-05-30 | 8.460 | 9.270 | 8.340 | 8.990 | 8.990 | 20,017,755 |
| 2024-05-29 | 8.690 | 8.940 | 8.500 | 8.590 | 8.590 | 8,661,600 |
| 2024-05-28 | 8.590 | 8.820 | 8.420 | 8.550 | 8.550 | 8,676,464 |
| 2024-05-27 | 8.800 | 8.840 | 8.440 | 8.610 | 8.610 | 8,246,629 |
| 2024-05-24 | 9.060 | 9.190 | 8.760 | 8.790 | 8.790 | 12,161,540 |
| 2024-05-23 | 9.440 | 9.600 | 9.110 | 9.110 | 9.110 | 14,602,729 |
| 2024-05-22 | 9.400 | 9.480 | 9.220 | 9.470 | 9.470 | 8,865,301 |
| 2024-05-21 | 9.700 | 9.750 | 9.420 | 9.500 | 9.500 | 10,566,865 |
| 2024-05-20 | 9.610 | 10.000 | 9.550 | 9.780 | 9.780 | 20,133,155 |
| 2024-05-17 | 9.620 | 9.890 | 9.500 | 9.730 | 9.730 | 18,242,700 |
| 2024-05-16 | 9.400 | 9.500 | 9.300 | 9.360 | 9.360 | 12,218,567 |
| 2024-05-15 | 9.570 | 9.850 | 9.430 | 9.560 | 9.560 | 20,017,501 |
| 2024-05-14 | 9.050 | 10.010 | 9.030 | 9.410 | 9.410 | 15,789,885 |
| 2024-05-13 | 9.300 | 9.300 | 9.040 | 9.100 | 9.100 | 9,611,946 |
| 2024-05-10 | 9.520 | 9.690 | 9.330 | 9.440 | 9.440 | 12,636,600 |
| 2024-05-09 | 9.030 | 9.850 | 8.990 | 9.640 | 9.640 | 23,257,755 |
| 2024-05-08 | 9.220 | 9.280 | 9.020 | 9.130 | 9.130 | 13,770,900 |
| 2024-05-07 | 8.850 | 9.450 | 8.810 | 9.350 | 9.350 | 28,275,724 |
| 2024-05-06 | 8.700 | 8.770 | 8.580 | 8.770 | 8.770 | 13,111,432 |
| 2024-04-30 | 8.760 | 8.890 | 8.570 | 8.580 | 8.580 | 18,652,296 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-28 | 0.0790 CNY |
| 2021-07-15 | 0.0980 CNY |
| 2020-07-06 | 0.0300 CNY |
| 2019-06-20 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.