Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.390	11.470	11.030	11.190	11.190	6,753,813
2022-08-03	11.040	11.690	11.040	11.310	11.310	13,142,328
2022-08-02	11.600	11.680	10.780	11.050	11.050	9,811,222
2022-08-01	11.460	11.590	11.300	11.410	11.410	4,385,179
2022-07-29	11.560	11.600	11.400	11.440	11.440	5,220,300
2022-07-28	11.410	11.590	11.340	11.560	11.560	7,610,741
2022-07-27	11.110	11.440	11.090	11.350	11.350	6,056,860
2022-07-26	11.090	11.190	10.880	11.140	11.140	3,297,895
2022-07-25	11.240	11.390	10.940	11.020	11.020	3,650,553
2022-07-22	11.390	11.470	11.170	11.260	11.260	3,548,100
2022-07-21	11.390	11.530	11.340	11.360	11.360	5,428,741
2022-07-20	11.170	11.630	11.070	11.500	11.500	10,561,696
2022-07-19	10.810	11.180	10.770	11.070	11.070	4,780,100
2022-07-18	10.860	10.870	10.620	10.810	10.810	2,766,600
2022-07-15	10.720	10.850	10.540	10.550	10.550	2,914,800
2022-07-14	10.720	10.920	10.650	10.800	10.800	3,040,730
2022-07-13	10.800	10.900	10.780	10.830	10.830	1,780,925
2022-07-12	11.040	11.070	10.800	10.800	10.800	2,884,085
2022-07-11	11.200	11.220	10.980	11.080	11.080	3,110,637
2022-07-08	11.200	11.540	11.130	11.280	11.280	4,993,617
2022-07-07	10.840	11.200	10.840	11.180	11.180	4,206,049
2022-07-06	11.100	11.110	10.800	10.870	10.870	3,660,200
2022-07-05	11.310	11.320	10.970	11.130	11.130	4,497,858
2022-07-04	11.270	11.440	11.110	11.310	11.310	4,055,910
2022-07-01	11.210	11.310	11.150	11.220	11.220	2,540,325
2022-06-30	11.290	11.430	11.180	11.230	11.230	4,037,394
2022-06-29	11.510	11.580	11.230	11.320	11.320	5,323,666
2022-06-28	11.300	11.560	11.290	11.530	11.530	4,733,499
2022-06-27	11.500	11.640	11.390	11.400	11.321	4,535,280
2022-06-24	11.420	11.840	11.390	11.570	11.490	7,929,066
2022-06-23	11.060	11.490	11.020	11.380	11.301	5,753,937
2022-06-22	11.180	11.280	11.030	11.040	10.964	3,461,351
2022-06-21	11.290	11.330	11.030	11.120	11.043	4,027,407
2022-06-20	11.300	11.390	11.220	11.290	11.212	3,506,937
2022-06-17	11.280	11.380	11.100	11.240	11.162	3,950,134
2022-06-16	11.330	11.490	11.280	11.360	11.281	3,223,335
2022-06-15	11.490	11.580	11.350	11.350	11.271	5,709,906
2022-06-14	11.610	11.610	11.150	11.470	11.391	5,108,582
2022-06-13	11.630	11.800	11.500	11.650	11.569	5,446,470
2022-06-10	11.430	11.760	11.390	11.650	11.569	5,633,613
2022-06-09	11.820	11.850	11.460	11.480	11.400	7,500,085
2022-06-08	12.120	12.250	11.710	12.010	11.927	15,511,339
2022-06-07	11.700	11.770	11.540	11.740	11.659	5,506,588
2022-06-06	11.740	11.890	11.560	11.680	11.599	7,287,365
2022-06-02	11.600	11.840	11.500	11.750	11.669	6,293,894
2022-06-01	11.460	11.760	11.420	11.660	11.579	8,766,164
2022-05-31	11.780	11.940	11.530	11.610	11.530	15,435,431
2022-05-30	11.750	12.290	11.450	12.030	11.947	20,182,139
2022-05-27	11.370	12.160	11.210	11.750	11.669	15,454,902
2022-05-26	10.880	11.340	10.720	11.180	11.103	7,276,413
2022-05-25	10.400	10.860	10.390	10.790	10.715	4,510,614
2022-05-24	10.850	11.130	10.360	10.460	10.388	7,120,310
2022-05-23	10.660	10.920	10.600	10.850	10.775	3,918,664
2022-05-20	10.660	10.800	10.580	10.660	10.586	3,264,715
2022-05-19	10.500	10.680	10.400	10.660	10.586	4,473,795
2022-05-18	10.310	10.690	10.250	10.610	10.537	6,723,979
2022-05-17	10.370	10.390	10.070	10.220	10.149	3,240,908
2022-05-16	10.420	10.490	10.270	10.310	10.239	2,952,000
2022-05-13	10.330	10.430	10.200	10.320	10.249	2,867,458
2022-05-12	10.240	10.390	10.120	10.250	10.179	2,900,507

← NewerPage 18 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.