Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.380	12.410	12.210	12.260	12.260	2,488,001
2023-07-31	12.290	12.420	12.250	12.370	12.370	2,951,514
2023-07-28	12.060	12.280	12.000	12.260	12.260	3,421,549
2023-07-27	12.210	12.350	12.080	12.120	12.120	3,567,429
2023-07-26	12.250	12.300	12.160	12.210	12.210	2,295,675
2023-07-25	12.190	12.350	12.190	12.330	12.330	2,952,281
2023-07-24	12.150	12.260	12.080	12.180	12.180	2,334,131
2023-07-21	12.120	12.200	12.020	12.120	12.120	2,439,403
2023-07-20	12.300	12.340	12.050	12.090	12.090	4,415,500
2023-07-19	12.400	12.440	12.180	12.310	12.310	4,332,157
2023-07-18	12.520	12.540	12.360	12.420	12.420	2,565,731
2023-07-17	12.560	12.620	12.340	12.470	12.470	3,914,701
2023-07-14	12.550	12.700	12.430	12.570	12.570	3,617,221
2023-07-13	12.650	12.750	12.530	12.660	12.660	3,487,211
2023-07-12	12.990	13.020	12.600	12.620	12.620	4,550,000
2023-07-11	12.810	13.050	12.810	12.970	12.970	3,034,302
2023-07-10	12.930	13.030	12.750	12.840	12.840	3,490,335
2023-07-07	13.060	13.090	12.840	12.910	12.910	3,084,500
2023-07-06	13.060	13.250	13.060	13.110	13.110	3,360,952
2023-07-05	13.240	13.320	13.150	13.190	13.190	4,492,359
2023-07-04	13.140	13.240	13.060	13.220	13.220	3,814,654
2023-07-03	13.230	13.320	13.080	13.130	13.130	4,918,883
2023-06-30	12.970	13.330	12.950	13.170	13.170	6,103,832
2023-06-29	12.740	13.030	12.630	12.980	12.980	5,971,153
2023-06-28	12.850	12.850	12.330	12.730	12.730	6,288,100
2023-06-27	12.730	12.940	12.630	12.840	12.840	4,189,500
2023-06-26	13.040	13.130	12.670	12.700	12.700	5,562,147
2023-06-21	13.230	13.290	12.990	13.070	13.070	5,527,300
2023-06-20	13.230	13.400	13.150	13.250	13.250	8,035,697
2023-06-19	13.050	13.400	13.010	13.300	13.300	11,344,942
2023-06-16	12.500	13.300	12.500	13.080	13.080	11,788,366
2023-06-15	12.620	12.670	12.450	12.490	12.490	3,503,996
2023-06-14	12.700	12.740	12.560	12.590	12.590	3,388,301
2023-06-13	12.520	12.800	12.460	12.740	12.740	4,588,862
2023-06-12	12.600	12.700	12.530	12.560	12.560	2,754,600
2023-06-09	12.760	12.760	12.500	12.580	12.580	3,926,794
2023-06-08	12.710	12.780	12.370	12.730	12.730	5,341,954
2023-06-07	12.430	12.670	12.390	12.600	12.600	4,244,052
2023-06-06	12.820	12.850	12.360	12.420	12.420	5,952,501
2023-06-05	12.930	13.000	12.780	12.790	12.790	5,525,671
2023-06-02	13.000	13.120	12.820	12.890	12.890	8,191,090
2023-06-01	12.890	13.170	12.690	13.040	13.040	11,950,122
2023-05-31	12.870	13.310	12.750	13.100	13.100	18,173,135
2023-05-30	12.780	13.080	12.340	12.900	12.900	14,886,265
2023-05-29	12.440	12.690	12.260	12.390	12.390	4,679,992
2023-05-26	12.140	12.330	12.020	12.290	12.290	3,467,200
2023-05-25	12.060	12.170	11.890	12.100	12.100	3,396,300
2023-05-24	12.020	12.210	11.930	12.060	12.060	2,647,472
2023-05-23	12.310	12.320	12.080	12.090	12.090	2,782,194
2023-05-22	12.270	12.350	12.190	12.320	12.320	2,605,093
2023-05-19	12.330	12.330	12.160	12.290	12.290	3,230,899
2023-05-18	12.100	12.340	12.100	12.300	12.300	5,264,616
2023-05-17	11.720	12.140	11.660	12.140	12.140	5,215,962
2023-05-16	12.070	12.120	11.670	11.710	11.710	4,747,518
2023-05-15	11.960	12.060	11.780	12.050	12.050	4,590,862
2023-05-12	12.140	12.210	11.990	12.010	12.010	2,648,562
2023-05-11	12.390	12.450	12.130	12.170	12.170	3,892,380
2023-05-10	12.290	12.460	12.240	12.390	12.390	3,412,463
2023-05-09	12.400	12.790	12.350	12.370	12.370	6,538,386
2023-05-08	12.100	12.430	12.010	12.410	12.410	5,064,836

← NewerPage 14 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.