Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.370	12.260	11.200	12.070	12.070	23,435,817
2022-11-03	11.450	11.450	11.180	11.260	11.260	9,765,943
2022-11-02	11.290	11.990	11.200	11.520	11.520	16,746,918
2022-11-01	10.850	11.480	10.850	11.350	11.350	11,634,136
2022-10-31	10.310	10.970	10.310	10.920	10.920	6,418,436
2022-10-28	10.820	11.010	10.450	10.500	10.500	5,588,811
2022-10-27	10.990	11.170	10.860	10.890	10.890	5,806,528
2022-10-26	10.700	11.100	10.650	10.950	10.950	5,830,202
2022-10-25	10.950	11.050	10.610	10.720	10.720	6,717,815
2022-10-24	11.140	11.380	10.960	10.980	10.980	7,076,536
2022-10-21	11.070	11.210	10.930	11.120	11.120	7,174,941
2022-10-20	11.280	11.300	11.020	11.120	11.120	8,331,053
2022-10-19	11.080	11.310	10.970	11.190	11.190	8,769,030
2022-10-18	11.100	11.280	10.820	11.130	11.130	12,338,545
2022-10-17	10.880	11.280	10.750	11.060	11.060	17,049,345
2022-10-14	10.170	11.190	10.170	10.940	10.940	21,317,775
2022-10-13	9.950	10.280	9.950	10.170	10.170	3,654,517
2022-10-12	9.610	9.980	9.600	9.960	9.960	2,043,460
2022-10-11	9.710	9.710	9.520	9.680	9.680	1,181,256
2022-10-10	9.800	9.870	9.630	9.660	9.660	1,804,257
2022-09-30	10.100	10.130	9.800	9.810	9.810	3,093,760
2022-09-29	10.090	10.420	9.940	10.060	10.060	3,858,625
2022-09-28	10.300	10.700	10.000	10.000	10.000	5,259,708
2022-09-27	9.900	10.300	9.890	10.240	10.240	2,393,375
2022-09-26	10.100	10.140	9.830	9.860	9.860	2,517,000
2022-09-23	10.410	10.530	10.070	10.160	10.160	2,357,864
2022-09-22	10.210	10.550	10.200	10.380	10.380	2,805,315
2022-09-21	10.280	10.360	10.010	10.330	10.330	2,061,538
2022-09-20	9.990	10.510	9.930	10.210	10.210	3,228,970
2022-09-19	10.110	10.190	9.780	9.910	9.910	3,155,420
2022-09-16	10.430	10.520	10.080	10.110	10.110	3,431,245
2022-09-15	10.850	10.870	10.300	10.400	10.400	4,604,047
2022-09-14	10.740	10.900	10.690	10.790	10.790	2,029,849
2022-09-13	10.730	10.900	10.730	10.860	10.860	2,667,830
2022-09-09	10.700	10.800	10.650	10.720	10.720	1,576,841
2022-09-08	10.790	10.810	10.690	10.730	10.730	2,324,511
2022-09-07	10.730	10.810	10.640	10.760	10.760	2,357,442
2022-09-06	10.720	10.820	10.640	10.760	10.760	2,975,439
2022-09-05	10.770	10.950	10.590	10.790	10.790	3,629,672
2022-09-02	10.460	10.770	10.450	10.720	10.720	3,122,279
2022-09-01	10.510	10.660	10.440	10.460	10.460	1,949,600
2022-08-31	10.690	10.720	10.400	10.510	10.510	2,395,670
2022-08-30	10.590	10.770	10.560	10.690	10.690	2,424,760
2022-08-29	10.470	10.660	10.280	10.650	10.650	2,714,881
2022-08-26	10.620	10.700	10.520	10.550	10.550	2,460,974
2022-08-25	10.570	10.660	10.480	10.600	10.600	3,145,215
2022-08-24	10.920	10.980	10.530	10.590	10.590	6,678,872
2022-08-23	10.940	10.970	10.870	10.910	10.910	3,696,894
2022-08-22	11.050	11.070	10.860	10.930	10.930	3,954,482
2022-08-19	11.350	11.350	11.010	11.030	11.030	7,238,500
2022-08-18	11.380	11.430	11.220	11.310	11.310	4,602,369
2022-08-17	11.610	11.610	11.330	11.430	11.430	4,891,322
2022-08-16	11.180	11.880	11.180	11.580	11.580	10,564,897
2022-08-15	11.420	11.420	11.080	11.220	11.220	5,856,111
2022-08-12	11.610	11.680	11.410	11.430	11.430	4,505,201
2022-08-11	11.430	11.680	11.410	11.650	11.650	6,386,863
2022-08-10	11.450	11.640	11.390	11.510	11.510	4,542,359
2022-08-09	11.500	11.520	11.320	11.490	11.490	4,058,500
2022-08-08	11.290	11.530	11.200	11.510	11.510	4,656,156
2022-08-05	11.190	11.370	11.100	11.330	11.330	5,712,242

← NewerPage 17 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.