Aerospace Cf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.700 | 8.850 | 8.650 | 8.810 | 8.810 | 21,404,019 |
| 2024-04-26 | 8.750 | 8.950 | 8.740 | 8.750 | 8.750 | 26,010,454 |
| 2024-04-25 | 9.190 | 9.240 | 8.700 | 8.840 | 8.840 | 39,982,542 |
| 2024-04-24 | 9.790 | 10.190 | 9.360 | 9.490 | 9.490 | 54,134,479 |
| 2024-04-23 | 8.580 | 9.260 | 8.550 | 9.260 | 9.260 | 24,352,240 |
| 2024-04-22 | 7.700 | 8.420 | 7.530 | 8.420 | 8.420 | 8,066,005 |
| 2024-04-19 | 7.640 | 7.720 | 7.550 | 7.650 | 7.650 | 3,320,150 |
| 2024-04-18 | 7.620 | 7.820 | 7.480 | 7.670 | 7.670 | 5,475,900 |
| 2024-04-17 | 7.180 | 7.600 | 7.180 | 7.600 | 7.600 | 5,771,772 |
| 2024-04-16 | 7.710 | 7.720 | 7.100 | 7.130 | 7.130 | 8,788,238 |
| 2024-04-15 | 8.140 | 8.180 | 7.640 | 7.750 | 7.750 | 6,906,485 |
| 2024-04-12 | 8.180 | 8.270 | 8.060 | 8.090 | 8.090 | 3,591,724 |
| 2024-04-11 | 8.140 | 8.300 | 8.070 | 8.180 | 8.180 | 3,333,435 |
| 2024-04-10 | 8.390 | 8.390 | 8.070 | 8.180 | 8.180 | 5,355,725 |
| 2024-04-09 | 8.350 | 8.500 | 8.300 | 8.390 | 8.390 | 4,525,335 |
| 2024-04-08 | 8.590 | 8.620 | 8.340 | 8.350 | 8.350 | 5,393,424 |
| 2024-04-03 | 8.740 | 8.820 | 8.450 | 8.580 | 8.580 | 5,957,000 |
| 2024-04-02 | 8.940 | 8.990 | 8.730 | 8.790 | 8.790 | 6,021,217 |
| 2024-04-01 | 8.940 | 9.010 | 8.850 | 8.940 | 8.940 | 5,043,910 |
| 2024-03-29 | 8.730 | 8.920 | 8.680 | 8.920 | 8.920 | 2,358,100 |
| 2024-03-28 | 8.420 | 8.830 | 8.400 | 8.740 | 8.740 | 6,486,762 |
| 2024-03-27 | 8.880 | 8.930 | 8.380 | 8.420 | 8.420 | 6,820,430 |
| 2024-03-26 | 8.940 | 9.120 | 8.700 | 8.880 | 8.880 | 4,828,898 |
| 2024-03-25 | 9.360 | 9.420 | 8.990 | 9.010 | 9.010 | 5,652,197 |
| 2024-03-22 | 9.390 | 9.480 | 9.160 | 9.310 | 9.310 | 5,236,546 |
| 2024-03-21 | 9.280 | 9.520 | 9.250 | 9.460 | 9.460 | 5,948,628 |
| 2024-03-20 | 9.150 | 9.330 | 9.150 | 9.280 | 9.280 | 4,934,901 |
| 2024-03-19 | 9.220 | 9.220 | 9.100 | 9.150 | 9.150 | 5,242,401 |
| 2024-03-18 | 9.060 | 9.210 | 9.010 | 9.160 | 9.160 | 5,844,240 |
| 2024-03-15 | 8.810 | 9.040 | 8.770 | 9.040 | 9.040 | 4,510,998 |
| 2024-03-14 | 8.890 | 8.980 | 8.720 | 8.840 | 8.840 | 5,878,032 |
| 2024-03-13 | 8.860 | 9.050 | 8.800 | 8.910 | 8.910 | 6,958,172 |
| 2024-03-12 | 8.750 | 8.890 | 8.710 | 8.890 | 8.890 | 4,776,265 |
| 2024-03-11 | 8.600 | 8.790 | 8.550 | 8.760 | 8.760 | 4,517,200 |
| 2024-03-08 | 8.590 | 8.670 | 8.440 | 8.600 | 8.600 | 2,649,446 |
| 2024-03-07 | 8.690 | 8.820 | 8.530 | 8.570 | 8.570 | 4,673,286 |
| 2024-03-06 | 8.600 | 8.710 | 8.460 | 8.630 | 8.630 | 3,802,463 |
| 2024-03-05 | 8.750 | 8.880 | 8.610 | 8.620 | 8.620 | 4,818,600 |
| 2024-03-04 | 8.850 | 8.900 | 8.630 | 8.780 | 8.780 | 5,037,900 |
| 2024-03-01 | 8.660 | 8.880 | 8.620 | 8.850 | 8.850 | 5,823,005 |
| 2024-02-29 | 8.100 | 8.660 | 8.060 | 8.660 | 8.660 | 7,228,683 |
| 2024-02-28 | 9.010 | 9.200 | 8.210 | 8.240 | 8.240 | 11,038,675 |
| 2024-02-27 | 8.670 | 9.030 | 8.620 | 9.010 | 9.010 | 5,959,888 |
| 2024-02-26 | 8.680 | 8.810 | 8.590 | 8.650 | 8.650 | 6,129,312 |
| 2024-02-23 | 8.220 | 8.590 | 8.220 | 8.560 | 8.560 | 7,411,726 |
| 2024-02-22 | 8.010 | 8.230 | 7.960 | 8.180 | 8.180 | 4,805,442 |
| 2024-02-21 | 7.960 | 8.280 | 7.860 | 8.050 | 8.050 | 7,310,919 |
| 2024-02-20 | 7.820 | 8.010 | 7.670 | 7.960 | 7.960 | 6,264,667 |
| 2024-02-19 | 7.670 | 7.960 | 7.650 | 7.790 | 7.790 | 7,881,056 |
| 2024-02-08 | 7.000 | 7.670 | 6.900 | 7.670 | 7.670 | 10,835,033 |
| 2024-02-07 | 7.070 | 7.330 | 6.790 | 6.970 | 6.970 | 11,205,168 |
| 2024-02-06 | 6.410 | 7.290 | 6.410 | 7.060 | 7.060 | 11,587,911 |
| 2024-02-05 | 7.790 | 7.800 | 7.110 | 7.110 | 7.110 | 9,694,183 |
| 2024-02-02 | 8.480 | 8.650 | 7.610 | 7.900 | 7.900 | 7,438,231 |
| 2024-02-01 | 8.590 | 8.670 | 8.260 | 8.420 | 8.420 | 5,706,804 |
| 2024-01-31 | 9.230 | 9.250 | 8.630 | 8.660 | 8.660 | 6,295,407 |
| 2024-01-30 | 9.600 | 9.710 | 9.200 | 9.250 | 9.250 | 4,007,213 |
| 2024-01-29 | 10.000 | 10.040 | 9.660 | 9.670 | 9.670 | 3,536,188 |
| 2024-01-26 | 9.930 | 10.080 | 9.860 | 10.000 | 10.000 | 4,385,401 |
| 2024-01-25 | 9.280 | 9.980 | 9.270 | 9.970 | 9.970 | 6,918,412 |
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.