Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.020	11.150	10.950	11.030	11.030	3,018,523
2023-10-31	10.980	11.100	10.910	11.000	11.000	3,805,379
2023-10-30	10.830	11.040	10.720	11.020	11.020	5,379,143
2023-10-27	10.970	11.080	10.920	11.010	11.010	2,381,899
2023-10-26	10.790	11.050	10.740	11.020	11.020	2,778,100
2023-10-25	10.630	10.920	10.610	10.840	10.840	2,573,313
2023-10-24	10.370	10.690	10.370	10.620	10.620	2,790,555
2023-10-23	10.600	10.670	10.400	10.470	10.470	2,447,185
2023-10-20	10.840	10.990	10.690	10.690	10.690	2,646,793
2023-10-19	10.920	11.120	10.830	10.870	10.870	2,415,600
2023-10-18	11.060	11.120	10.880	10.930	10.930	3,108,592
2023-10-17	11.340	11.440	10.910	11.140	11.140	5,279,740
2023-10-16	11.480	11.480	11.300	11.380	11.380	2,612,260
2023-10-13	11.630	11.630	11.430	11.440	11.440	2,034,600
2023-10-12	11.650	11.690	11.500	11.590	11.590	3,118,054
2023-10-11	11.550	11.700	11.510	11.650	11.650	2,549,474
2023-10-10	11.500	11.660	11.490	11.560	11.560	2,319,656
2023-10-09	11.520	11.610	11.420	11.490	11.490	2,088,132
2023-09-28	11.340	11.580	11.320	11.540	11.540	2,226,397
2023-09-27	11.290	11.390	11.220	11.320	11.320	1,967,476
2023-09-26	11.440	11.510	11.300	11.310	11.310	2,147,703
2023-09-25	11.530	11.660	11.400	11.500	11.500	2,473,489
2023-09-22	11.410	11.590	11.340	11.580	11.580	2,440,901
2023-09-21	11.500	11.600	11.400	11.430	11.430	1,780,767
2023-09-20	11.550	11.670	11.510	11.510	11.510	2,278,996
2023-09-19	11.840	11.890	11.530	11.630	11.630	3,352,274
2023-09-18	11.810	11.880	11.680	11.840	11.840	2,238,989
2023-09-15	11.690	11.920	11.690	11.890	11.890	2,832,739
2023-09-14	11.770	11.840	11.630	11.720	11.720	2,269,046
2023-09-13	12.030	12.030	11.720	11.820	11.820	2,150,407
2023-09-12	12.030	12.040	11.910	11.960	11.960	2,107,500
2023-09-11	11.990	12.060	11.850	12.030	12.030	2,811,000
2023-09-08	11.730	12.000	11.730	11.960	11.960	2,822,889
2023-09-07	11.930	11.960	11.760	11.790	11.790	1,807,700
2023-09-06	11.650	11.930	11.620	11.910	11.910	2,840,818
2023-09-05	11.760	11.850	11.680	11.720	11.720	1,834,208
2023-09-04	11.650	11.780	11.600	11.780	11.780	2,441,801
2023-09-01	11.690	11.750	11.580	11.650	11.650	1,756,701
2023-08-31	11.790	11.790	11.610	11.670	11.670	2,095,589
2023-08-30	11.610	11.820	11.600	11.790	11.790	3,187,957
2023-08-29	11.230	11.700	11.200	11.620	11.620	3,332,681
2023-08-28	11.800	11.850	11.150	11.220	11.220	5,780,713
2023-08-25	11.640	11.640	11.160	11.260	11.260	3,582,282
2023-08-24	11.730	11.800	11.510	11.690	11.690	1,745,300
2023-08-23	11.850	11.850	11.660	11.670	11.670	1,867,301
2023-08-22	11.830	11.900	11.620	11.900	11.900	2,414,519
2023-08-21	11.830	11.980	11.760	11.760	11.760	2,461,504
2023-08-18	12.030	12.080	11.810	11.810	11.810	2,158,812
2023-08-17	11.720	12.090	11.560	12.040	12.040	3,348,005
2023-08-16	12.030	12.030	11.760	11.760	11.760	2,681,100
2023-08-15	12.040	12.120	11.910	12.000	12.000	1,825,400
2023-08-14	11.910	12.120	11.880	12.110	12.110	1,872,135
2023-08-11	12.200	12.200	12.010	12.030	12.030	2,511,698
2023-08-10	12.200	12.290	12.000	12.140	12.140	3,142,400
2023-08-09	12.210	12.320	12.150	12.240	12.240	1,907,433
2023-08-08	12.330	12.420	12.220	12.240	12.240	3,139,432
2023-08-07	12.360	12.400	12.250	12.360	12.360	3,434,265
2023-08-04	12.310	12.400	12.300	12.380	12.380	2,502,681
2023-08-03	12.260	12.350	12.190	12.310	12.310	2,276,387
2023-08-02	12.260	12.310	12.210	12.260	12.260	2,381,100

← NewerPage 13 of 21 · 1,219 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.