Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.700	13.730	13.320	13.460	13.460	10,872,290
2023-02-03	13.600	13.750	13.450	13.690	13.690	10,725,351
2023-02-02	14.270	14.290	13.600	13.630	13.630	17,782,077
2023-02-01	13.910	14.980	13.880	14.260	14.260	19,772,639
2023-01-31	13.530	14.140	13.420	13.900	13.900	29,243,355
2023-01-30	12.850	13.980	12.720	13.620	13.620	35,123,050
2023-01-20	12.580	12.810	12.530	12.710	12.710	11,037,513
2023-01-19	12.250	12.600	12.200	12.600	12.600	11,374,142
2023-01-18	12.120	12.340	12.060	12.290	12.290	7,111,047
2023-01-17	12.030	12.490	11.970	12.090	12.090	9,537,393
2023-01-16	11.740	12.140	11.710	12.000	12.000	8,498,800
2023-01-13	11.860	11.900	11.700	11.760	11.760	5,886,100
2023-01-12	12.200	12.330	11.800	11.870	11.870	6,969,211
2023-01-11	12.140	12.250	11.880	11.920	11.920	6,790,061
2023-01-10	12.210	12.260	11.950	12.050	12.050	6,743,977
2023-01-09	12.360	12.520	12.200	12.240	12.240	7,635,611
2023-01-06	12.710	12.740	12.220	12.240	12.240	9,673,900
2023-01-05	12.740	12.830	12.430	12.510	12.510	11,325,899
2023-01-04	12.620	12.880	12.440	12.690	12.690	14,781,944
2023-01-03	12.490	12.540	12.120	12.460	12.460	12,297,489
2022-12-30	12.340	12.540	12.200	12.300	12.300	10,481,900
2022-12-29	12.350	12.780	12.200	12.210	12.210	15,037,849
2022-12-28	12.320	12.740	12.160	12.400	12.400	18,964,636
2022-12-27	12.310	12.790	12.130	12.230	12.230	15,393,534
2022-12-26	12.110	12.500	12.000	12.370	12.370	27,586,520
2022-12-23	10.750	11.850	10.720	11.850	11.850	15,766,047
2022-12-22	11.000	11.130	10.760	10.770	10.770	4,956,608
2022-12-21	10.870	11.440	10.820	11.050	11.050	6,940,100
2022-12-20	10.930	11.060	10.850	10.910	10.910	4,150,371
2022-12-19	11.430	11.530	10.800	10.940	10.940	8,909,711
2022-12-16	11.410	11.930	11.180	11.480	11.480	11,060,443
2022-12-15	11.460	11.550	11.350	11.500	11.500	3,987,497
2022-12-14	11.550	11.680	11.420	11.450	11.450	6,318,122
2022-12-13	12.010	12.050	11.560	11.610	11.610	10,416,464
2022-12-12	12.150	12.610	12.010	12.070	12.070	13,393,159
2022-12-09	12.430	12.490	11.940	12.030	12.030	15,015,470
2022-12-08	12.820	12.870	12.360	12.470	12.470	14,273,429
2022-12-07	12.210	12.640	12.150	12.560	12.560	13,881,151
2022-12-06	12.400	12.490	12.120	12.320	12.320	10,033,693
2022-12-05	12.000	12.640	11.980	12.510	12.510	19,883,746
2022-12-02	11.920	12.180	11.820	11.940	11.940	9,425,008
2022-12-01	11.780	12.040	11.710	11.860	11.860	11,141,069
2022-11-30	11.870	11.940	11.580	11.670	11.670	9,277,595
2022-11-29	11.700	12.000	11.680	11.870	11.870	9,975,541
2022-11-28	11.480	11.870	11.310	11.740	11.740	10,126,390
2022-11-25	11.900	11.900	11.470	11.530	11.530	10,781,444
2022-11-24	11.930	12.080	11.710	11.880	11.880	11,423,536
2022-11-23	12.110	12.130	11.750	11.790	11.790	11,271,542
2022-11-22	12.500	12.650	11.930	12.040	12.040	18,525,922
2022-11-21	12.860	12.940	12.410	12.620	12.620	15,855,332
2022-11-18	12.950	13.250	12.610	12.620	12.620	28,133,677
2022-11-17	12.650	12.800	12.370	12.570	12.570	18,841,272
2022-11-16	12.800	12.950	12.510	12.550	12.550	28,662,132
2022-11-15	13.380	13.680	13.010	13.150	13.150	56,280,769
2022-11-14	11.940	12.870	11.810	12.870	12.870	23,108,382
2022-11-11	12.080	12.260	11.500	11.700	11.700	22,023,879
2022-11-10	11.730	11.990	11.670	11.710	11.710	10,276,117
2022-11-09	11.780	12.150	11.610	11.870	11.870	13,597,952
2022-11-08	11.700	12.060	11.410	11.780	11.780	16,405,279
2022-11-07	11.930	12.140	11.670	11.760	11.760	19,095,675

← NewerPage 16 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.