Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.250	12.250	11.990	12.100	12.100	4,195,336
2023-05-04	12.280	12.500	12.130	12.200	12.200	5,767,852
2023-04-28	12.120	12.380	12.100	12.380	12.380	4,115,148
2023-04-27	11.890	12.280	11.780	12.110	12.110	4,764,110
2023-04-26	11.990	12.140	11.920	11.950	11.950	3,322,744
2023-04-25	12.210	12.230	11.790	11.970	11.970	4,776,561
2023-04-24	12.130	12.450	12.000	12.240	12.240	5,346,264
2023-04-21	12.400	12.840	12.170	12.170	12.170	8,317,074
2023-04-20	12.810	12.900	12.420	12.490	12.490	6,432,167
2023-04-19	12.590	12.590	12.350	12.390	12.390	3,919,200
2023-04-18	12.600	12.620	12.400	12.600	12.600	4,237,661
2023-04-17	12.570	12.750	12.500	12.620	12.620	4,703,504
2023-04-14	12.780	12.840	12.480	12.630	12.630	5,459,239
2023-04-13	12.880	12.980	12.720	12.750	12.750	4,741,146
2023-04-12	12.780	12.900	12.700	12.870	12.870	3,950,870
2023-04-11	12.900	12.970	12.680	12.770	12.770	5,814,526
2023-04-10	13.170	13.350	12.910	12.940	12.940	6,626,498
2023-04-07	13.000	13.290	12.980	13.230	13.230	5,311,098
2023-04-06	13.320	13.320	12.950	13.030	13.030	7,689,367
2023-04-04	13.410	13.480	13.150	13.370	13.370	6,397,364
2023-04-03	12.870	13.480	12.850	13.410	13.410	9,251,878
2023-03-31	12.900	13.020	12.750	12.920	12.920	4,699,616
2023-03-30	13.010	13.010	12.780	12.860	12.860	4,033,340
2023-03-29	13.200	13.300	12.870	13.010	13.010	5,603,131
2023-03-28	13.270	13.490	13.200	13.240	13.240	6,987,444
2023-03-27	13.320	13.450	13.180	13.270	13.270	5,738,360
2023-03-24	13.540	13.550	13.130	13.290	13.290	8,085,754
2023-03-23	13.450	13.540	13.320	13.540	13.540	5,856,494
2023-03-22	13.330	13.520	13.220	13.500	13.500	7,740,232
2023-03-21	12.980	13.410	12.980	13.310	13.310	9,765,809
2023-03-20	13.190	13.190	12.770	12.890	12.890	6,440,726
2023-03-17	13.040	13.220	13.030	13.190	13.190	5,440,226
2023-03-16	13.290	13.330	12.920	12.930	12.930	5,997,102
2023-03-15	13.410	13.520	13.320	13.380	13.380	4,525,710
2023-03-14	13.380	13.670	13.260	13.420	13.420	7,028,487
2023-03-13	13.200	13.450	13.170	13.420	13.420	5,115,201
2023-03-10	13.400	13.540	13.300	13.340	13.340	5,877,468
2023-03-09	13.610	13.660	13.200	13.540	13.540	8,260,627
2023-03-08	13.470	13.720	13.450	13.640	13.640	7,552,834
2023-03-07	13.950	13.970	13.460	13.460	13.460	12,459,749
2023-03-06	14.180	14.380	14.030	14.030	14.030	14,294,320
2023-03-03	13.870	14.140	13.810	14.040	14.040	12,160,875
2023-03-02	13.980	14.170	13.800	13.840	13.840	10,556,272
2023-03-01	14.130	14.130	13.830	13.970	13.970	13,332,017
2023-02-28	13.800	14.200	13.400	14.150	14.150	17,786,636
2023-02-27	13.780	14.120	13.730	13.810	13.810	17,076,994
2023-02-24	13.530	13.860	13.480	13.800	13.800	15,118,906
2023-02-23	13.770	13.890	13.510	13.580	13.580	11,195,364
2023-02-22	13.580	13.930	13.480	13.760	13.760	11,847,685
2023-02-21	13.390	13.860	13.310	13.630	13.630	12,015,705
2023-02-20	13.520	13.520	12.860	13.450	13.450	11,724,419
2023-02-17	13.380	13.710	13.300	13.620	13.620	13,991,023
2023-02-16	13.930	13.930	13.120	13.320	13.320	17,778,802
2023-02-15	13.590	14.390	13.460	13.930	13.930	26,853,492
2023-02-14	13.770	13.880	13.510	13.620	13.620	12,418,678
2023-02-13	13.420	13.870	13.280	13.770	13.770	24,834,235
2023-02-10	13.390	13.480	13.200	13.370	13.370	10,133,935
2023-02-09	13.240	13.400	13.100	13.360	13.360	7,097,929
2023-02-08	13.440	13.440	13.150	13.180	13.180	7,381,049
2023-02-07	13.460	13.510	13.270	13.450	13.450	8,803,788

← NewerPage 15 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.