Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.090	9.290	8.840	9.260	9.260	4,303,701
2024-01-23	8.950	9.100	8.770	9.050	9.050	4,828,078
2024-01-22	9.580	9.580	8.940	9.000	9.000	4,355,293
2024-01-19	9.660	9.740	9.500	9.560	9.560	2,984,167
2024-01-18	9.830	9.840	9.380	9.690	9.690	5,598,254
2024-01-17	9.980	10.080	9.790	9.800	9.800	3,187,692
2024-01-16	10.180	10.230	9.780	10.000	10.000	5,774,212
2024-01-15	10.490	10.490	10.120	10.220	10.220	3,984,757
2024-01-12	10.570	10.630	10.470	10.510	10.510	2,241,904
2024-01-11	10.300	10.610	10.280	10.610	10.610	3,463,640
2024-01-10	10.500	10.540	10.170	10.300	10.300	2,993,758
2024-01-09	10.490	10.670	10.410	10.520	10.520	2,564,700
2024-01-08	10.720	10.820	10.520	10.540	10.540	2,843,072
2024-01-05	10.950	11.030	10.750	10.780	10.780	3,016,761
2024-01-04	10.980	11.030	10.870	10.970	10.970	2,637,959
2024-01-03	10.930	10.990	10.830	10.950	10.950	3,610,321
2024-01-02	10.750	11.080	10.700	10.960	10.960	5,329,297
2023-12-29	10.560	10.730	10.560	10.720	10.720	2,984,100
2023-12-28	10.460	10.640	10.220	10.590	10.590	3,642,801
2023-12-27	10.540	10.590	10.370	10.440	10.440	2,797,300
2023-12-26	10.790	10.790	10.430	10.500	10.500	3,074,624
2023-12-25	10.960	11.100	10.710	10.810	10.810	3,314,200
2023-12-22	11.050	11.140	10.950	11.010	11.010	3,233,580
2023-12-21	10.900	11.080	10.690	11.040	11.040	3,323,535
2023-12-20	11.120	11.210	10.910	10.910	10.910	2,823,700
2023-12-19	11.020	11.240	10.980	11.150	11.150	3,043,199
2023-12-18	11.390	11.390	11.030	11.060	11.060	4,310,934
2023-12-15	11.440	11.470	11.290	11.370	11.370	2,673,664
2023-12-14	11.500	11.610	11.410	11.430	11.430	3,194,364
2023-12-13	11.490	11.670	11.450	11.500	11.500	4,812,450
2023-12-12	11.540	11.720	11.410	11.500	11.500	5,596,300
2023-12-11	11.000	11.640	10.990	11.620	11.620	9,276,179
2023-12-08	11.160	11.240	11.050	11.120	11.120	3,368,161
2023-12-07	11.140	11.220	11.000	11.150	11.150	2,672,924
2023-12-06	11.100	11.230	11.050	11.130	11.130	2,527,732
2023-12-05	11.380	11.380	11.100	11.100	11.100	3,122,100
2023-12-04	11.280	11.470	11.280	11.360	11.360	3,352,662
2023-12-01	11.200	11.300	11.070	11.280	11.280	3,472,241
2023-11-30	11.220	11.300	11.120	11.210	11.210	2,648,195
2023-11-29	11.350	11.390	11.250	11.250	11.250	3,197,292
2023-11-28	11.330	11.420	11.280	11.380	11.380	3,067,051
2023-11-27	11.280	11.440	11.230	11.340	11.340	2,835,867
2023-11-24	11.460	11.470	11.230	11.270	11.270	2,609,350
2023-11-23	11.330	11.490	11.260	11.450	11.450	2,658,707
2023-11-22	11.460	11.530	11.320	11.330	11.330	3,335,675
2023-11-21	11.630	11.660	11.400	11.460	11.460	3,764,472
2023-11-20	11.530	11.650	11.520	11.620	11.620	4,050,217
2023-11-17	11.470	11.540	11.370	11.500	11.500	2,522,200
2023-11-16	11.560	11.590	11.440	11.470	11.470	2,676,426
2023-11-15	11.590	11.590	11.440	11.540	11.540	2,967,952
2023-11-14	11.410	11.560	11.370	11.530	11.530	3,669,500
2023-11-13	11.200	11.420	11.130	11.420	11.420	4,157,542
2023-11-10	11.160	11.260	11.110	11.190	11.190	2,726,062
2023-11-09	11.230	11.310	11.180	11.200	11.200	3,096,294
2023-11-08	11.210	11.300	11.140	11.210	11.210	2,811,499
2023-11-07	11.160	11.250	11.090	11.200	11.200	3,375,022
2023-11-06	11.030	11.150	11.010	11.130	11.130	3,822,049
2023-11-03	10.850	11.040	10.830	10.980	10.980	4,126,477
2023-11-02	11.040	11.110	10.790	10.800	10.800	3,625,241
2023-11-01	11.020	11.150	10.950	11.030	11.030	3,018,523

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.