Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.500	13.750	13.420	13.710	13.615	5,730,027
2022-02-08	13.250	13.530	13.090	13.480	13.387	5,343,936
2022-02-07	13.330	13.380	13.100	13.260	13.168	4,639,934
2022-01-28	13.130	13.310	12.980	13.040	12.950	5,615,342
2022-01-27	13.550	13.660	12.990	13.040	12.950	6,064,587
2022-01-26	13.590	13.750	13.180	13.550	13.456	5,684,505
2022-01-25	14.230	14.440	13.590	13.600	13.506	8,207,647
2022-01-24	14.130	14.420	14.020	14.200	14.102	5,549,476
2022-01-21	14.190	14.330	13.930	14.220	14.122	8,195,620
2022-01-20	14.560	14.650	14.100	14.150	14.052	8,785,202
2022-01-19	14.900	14.900	14.540	14.640	14.539	9,808,747
2022-01-18	14.980	15.260	14.730	15.020	14.916	15,251,281
2022-01-17	14.900	15.170	14.830	14.940	14.837	10,934,201
2022-01-14	14.330	15.020	14.310	14.750	14.648	15,352,736
2022-01-13	14.780	14.950	14.360	14.400	14.300	10,512,900
2022-01-12	14.750	14.990	14.630	14.750	14.648	12,392,260
2022-01-11	15.240	15.290	14.550	14.680	14.578	15,944,324
2022-01-10	15.350	15.490	15.080	15.200	15.095	11,288,501
2022-01-07	15.540	15.860	15.250	15.340	15.234	14,495,365
2022-01-06	15.100	15.810	14.910	15.680	15.571	24,544,654
2022-01-05	16.350	16.460	14.970	15.260	15.154	32,250,073
2022-01-04	17.230	17.280	16.200	16.340	16.227	30,061,585
2021-12-31	18.010	18.460	17.000	17.380	17.260	35,715,482
2021-12-30	18.060	18.870	17.770	18.010	17.885	27,692,036
2021-12-29	17.580	18.880	17.510	18.350	18.223	30,205,293
2021-12-28	17.760	18.120	17.380	17.490	17.369	21,510,170
2021-12-27	16.570	18.370	16.300	18.190	18.064	39,975,931
2021-12-24	15.980	16.900	15.730	16.700	16.584	25,135,681
2021-12-23	16.310	16.550	15.540	16.070	15.959	30,834,485
2021-12-22	14.940	16.310	14.930	16.310	16.197	33,865,997
2021-12-21	14.610	15.150	14.440	14.830	14.727	15,375,117
2021-12-20	14.750	15.060	14.570	14.610	14.509	16,605,033
2021-12-17	14.680	14.800	14.310	14.440	14.340	14,846,756
2021-12-16	15.100	15.690	14.560	14.840	14.737	30,583,258
2021-12-15	14.480	15.930	14.430	15.150	15.045	44,840,000
2021-12-14	14.460	14.880	14.150	14.480	14.380	20,639,690
2021-12-13	13.820	14.700	13.670	14.670	14.568	23,254,522
2021-12-10	13.850	13.980	13.670	13.770	13.675	10,053,658
2021-12-09	13.690	14.260	13.580	13.910	13.814	18,859,524
2021-12-08	13.100	14.180	13.020	13.870	13.774	19,661,469
2021-12-07	13.280	13.420	12.990	13.100	13.009	7,397,315
2021-12-06	13.260	13.510	12.990	13.190	13.099	8,326,624
2021-12-03	12.900	13.450	12.900	13.260	13.168	8,338,309
2021-12-02	13.110	13.250	12.850	12.900	12.811	6,840,940
2021-12-01	13.400	13.400	13.050	13.090	12.999	8,691,331
2021-11-30	12.850	13.400	12.750	13.330	13.238	13,499,942
2021-11-29	12.600	12.980	12.530	12.850	12.761	7,992,687
2021-11-26	12.530	12.590	12.300	12.570	12.483	3,333,391
2021-11-25	12.610	12.650	12.500	12.530	12.443	2,562,043
2021-11-24	12.650	12.690	12.510	12.520	12.433	2,319,002
2021-11-23	12.650	12.760	12.560	12.640	12.552	2,825,264
2021-11-22	12.790	12.800	12.530	12.640	12.552	3,254,905
2021-11-19	12.460	12.880	12.450	12.790	12.701	4,350,720
2021-11-18	12.720	12.830	12.500	12.500	12.413	3,998,484
2021-11-17	12.620	12.770	12.560	12.720	12.632	3,496,054
2021-11-16	12.780	13.050	12.600	12.640	12.552	5,294,200
2021-11-15	12.860	13.120	12.710	12.890	12.801	5,610,275
2021-11-12	12.530	12.880	12.460	12.850	12.761	6,400,699
2021-11-11	12.480	12.580	12.450	12.490	12.403	2,995,109
2021-11-10	12.410	12.610	12.390	12.520	12.433	3,345,994

← NewerPage 20 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.