Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.280	10.500	10.160	10.190	10.119	5,227,197
2022-05-10	10.180	10.320	10.050	10.300	10.229	5,415,443
2022-05-09	9.890	10.180	9.850	10.080	10.010	3,944,442
2022-05-06	9.710	9.990	9.610	9.860	9.792	3,694,142
2022-05-05	9.760	10.070	9.690	9.930	9.861	4,598,100
2022-04-29	9.570	9.820	9.570	9.780	9.712	5,424,701
2022-04-28	9.560	9.740	9.340	9.510	9.444	3,544,239
2022-04-27	9.260	9.780	9.100	9.780	9.712	4,634,203
2022-04-26	9.610	9.750	9.280	9.290	9.226	5,005,927
2022-04-25	10.460	10.460	9.550	9.590	9.524	5,846,372
2022-04-22	10.830	10.830	10.500	10.540	10.467	4,960,443
2022-04-21	11.350	11.420	10.800	10.880	10.805	5,867,627
2022-04-20	11.700	11.780	11.410	11.420	11.341	4,673,146
2022-04-19	11.680	11.800	11.560	11.690	11.609	4,430,285
2022-04-18	11.930	11.930	11.590	11.650	11.569	5,451,815
2022-04-15	12.090	12.160	11.700	12.030	11.947	8,616,347
2022-04-14	11.880	12.740	11.750	12.190	12.106	12,681,333
2022-04-13	11.450	12.500	11.250	11.920	11.837	8,541,755
2022-04-12	11.100	11.590	11.080	11.550	11.470	5,234,638
2022-04-11	11.600	11.690	11.060	11.180	11.103	5,815,141
2022-04-08	11.930	12.000	11.680	11.730	11.649	4,870,867
2022-04-07	12.240	12.390	11.930	11.930	11.847	4,302,000
2022-04-06	12.120	12.320	12.010	12.320	12.235	3,880,772
2022-04-01	12.180	12.260	12.030	12.140	12.056	3,963,403
2022-03-31	12.400	12.530	12.260	12.320	12.235	3,636,976
2022-03-30	12.400	12.490	12.360	12.450	12.364	2,750,606
2022-03-29	12.590	12.690	12.300	12.330	12.245	3,660,637
2022-03-28	12.650	12.650	12.160	12.460	12.374	3,878,872
2022-03-25	12.820	12.890	12.610	12.660	12.572	5,105,471
2022-03-24	12.740	13.050	12.650	12.820	12.731	5,542,320
2022-03-23	12.730	12.960	12.650	12.820	12.731	4,616,558
2022-03-22	12.820	12.900	12.620	12.730	12.642	5,262,992
2022-03-21	12.580	12.790	12.470	12.780	12.691	5,091,547
2022-03-18	12.470	12.620	12.420	12.580	12.493	3,899,246
2022-03-17	12.520	12.760	12.430	12.540	12.453	5,474,485
2022-03-16	12.320	12.460	11.850	12.400	12.314	4,493,566
2022-03-15	12.540	12.750	12.050	12.070	11.986	6,047,165
2022-03-14	12.800	13.160	12.680	12.680	12.592	5,666,155
2022-03-11	12.500	12.990	12.230	12.920	12.831	6,095,182
2022-03-10	12.500	12.710	12.500	12.560	12.473	4,378,634
2022-03-09	12.490	12.550	11.720	12.350	12.264	7,094,868
2022-03-08	13.250	13.290	12.460	12.470	12.384	8,613,120
2022-03-07	13.400	13.480	13.120	13.180	13.089	5,363,865
2022-03-04	13.670	13.840	13.380	13.450	13.357	6,769,829
2022-03-03	13.890	13.970	13.620	13.670	13.575	8,147,165
2022-03-02	13.980	14.050	13.830	13.920	13.824	7,137,685
2022-03-01	14.010	14.140	13.810	14.070	13.973	9,300,245
2022-02-28	13.980	14.200	13.670	14.000	13.903	8,540,294
2022-02-25	14.190	14.200	13.870	13.980	13.883	9,602,625
2022-02-24	14.050	15.000	13.760	14.360	14.261	20,702,533
2022-02-23	14.050	14.320	13.940	14.230	14.131	11,782,332
2022-02-22	14.080	14.220	13.780	14.080	13.982	10,327,362
2022-02-21	13.730	13.960	13.680	13.930	13.834	6,017,434
2022-02-18	13.650	13.800	13.550	13.790	13.694	5,907,273
2022-02-17	13.700	13.970	13.580	13.770	13.675	7,494,753
2022-02-16	13.690	13.770	13.550	13.690	13.595	6,977,455
2022-02-15	14.080	14.150	13.680	13.890	13.794	7,813,717
2022-02-14	13.170	14.360	13.100	14.080	13.982	14,077,285
2022-02-11	13.640	13.640	13.220	13.250	13.158	4,872,134
2022-02-10	13.720	13.720	13.480	13.610	13.516	4,203,639

← NewerPage 19 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.