Aerospace Cf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.160 | 12.610 | 12.150 | 12.440 | 12.354 | 4,813,558 |
| 2021-11-08 | 12.250 | 12.280 | 12.060 | 12.160 | 12.076 | 2,113,266 |
| 2021-11-05 | 12.240 | 12.380 | 12.210 | 12.260 | 12.175 | 3,051,900 |
| 2021-11-04 | 12.210 | 12.320 | 12.120 | 12.250 | 12.165 | 3,214,679 |
| 2021-11-03 | 12.160 | 12.330 | 12.110 | 12.190 | 12.106 | 3,279,146 |
| 2021-11-02 | 11.900 | 12.590 | 11.900 | 12.260 | 12.175 | 7,095,603 |
| 2021-11-01 | 11.720 | 11.960 | 11.580 | 11.900 | 11.818 | 2,876,982 |
| 2021-10-29 | 11.400 | 11.740 | 11.350 | 11.670 | 11.589 | 2,897,262 |
| 2021-10-28 | 11.510 | 11.590 | 11.280 | 11.340 | 11.261 | 2,526,400 |
| 2021-10-27 | 12.050 | 12.140 | 11.560 | 11.620 | 11.540 | 4,496,401 |
| 2021-10-26 | 12.080 | 12.170 | 12.010 | 12.040 | 11.957 | 2,051,752 |
| 2021-10-25 | 12.000 | 12.110 | 11.910 | 12.090 | 12.006 | 2,075,103 |
← NewerPage 21 of 21 · 1,212 trading days
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.