Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.610	13.960	13.600	13.840	13.840	17,139,960
2025-07-23	13.900	14.030	13.610	13.640	13.640	17,508,658
2025-07-22	13.750	14.160	13.750	13.970	13.970	25,214,150
2025-07-21	13.820	13.930	13.720	13.820	13.820	17,325,501
2025-07-18	13.490	13.990	13.490	13.930	13.930	29,395,246
2025-07-17	13.120	13.600	13.090	13.580	13.580	19,777,233
2025-07-16	13.160	13.320	13.090	13.190	13.190	8,951,000
2025-07-15	13.420	13.540	13.090	13.210	13.210	18,716,632
2025-07-14	13.490	13.840	13.410	13.580	13.580	15,812,560
2025-07-11	13.420	13.570	13.340	13.500	13.500	13,800,700
2025-07-10	13.400	13.450	13.170	13.400	13.400	15,087,125
2025-07-09	13.590	13.820	13.340	13.480	13.480	24,937,301
2025-07-08	13.420	13.550	13.400	13.490	13.490	12,404,810
2025-07-07	13.540	13.650	13.400	13.500	13.500	12,783,200
2025-07-04	13.630	13.680	13.410	13.460	13.460	16,870,502
2025-07-03	13.670	14.050	13.610	13.690	13.690	18,846,910
2025-07-02	14.040	14.120	13.650	13.680	13.680	27,382,000
2025-07-01	14.380	14.410	14.010	14.080	14.080	35,046,301
2025-06-30	13.860	14.400	13.860	14.330	14.330	46,613,800
2025-06-27	13.900	14.150	13.730	13.740	13.740	53,108,054
2025-06-26	13.300	14.540	13.130	14.180	14.180	80,539,446
2025-06-25	12.700	13.370	12.650	13.220	13.220	48,737,319
2025-06-24	12.700	12.940	12.520	12.780	12.780	30,974,672
2025-06-23	12.350	13.220	12.350	13.040	13.040	33,964,312
2025-06-20	12.590	12.650	12.250	12.310	12.310	23,908,180
2025-06-19	13.250	13.260	12.520	12.800	12.800	35,704,516
2025-06-18	13.550	13.710	13.140	13.250	13.250	44,335,050
2025-06-17	12.800	13.460	12.710	13.430	13.430	51,650,062
2025-06-16	12.970	12.970	12.710	12.830	12.830	36,677,974
2025-06-13	12.410	13.140	12.210	12.790	12.790	51,617,279
2025-06-12	12.220	12.320	12.110	12.220	12.220	9,612,600
2025-06-11	12.200	12.330	12.160	12.240	12.240	11,532,306
2025-06-10	12.450	12.590	12.110	12.290	12.290	25,059,712
2025-06-09	12.820	13.220	12.560	12.600	12.600	34,247,800
2025-06-06	12.540	12.730	12.380	12.410	12.410	19,512,200
2025-06-05	12.440	12.550	12.270	12.520	12.520	17,507,201
2025-06-04	12.400	12.600	12.330	12.440	12.440	16,959,200
2025-06-03	12.520	12.660	12.330	12.480	12.480	26,731,111
2025-05-30	12.270	12.420	12.160	12.290	12.290	16,844,400
2025-05-29	12.050	12.340	12.050	12.320	12.320	17,813,635
2025-05-28	12.500	12.530	12.080	12.130	12.130	24,654,785
2025-05-27	12.490	12.650	12.320	12.540	12.540	24,030,637
2025-05-26	12.340	12.490	12.200	12.430	12.430	16,940,501
2025-05-23	12.550	12.640	12.330	12.340	12.340	23,478,694
2025-05-22	12.420	12.850	12.310	12.540	12.540	37,065,095
2025-05-21	12.420	12.650	12.310	12.430	12.430	26,992,193
2025-05-20	12.730	12.920	12.380	12.550	12.550	42,526,962
2025-05-19	12.840	13.150	12.490	12.930	12.930	51,715,353
2025-05-16	12.550	12.980	12.510	12.530	12.530	38,794,901
2025-05-15	13.000	13.310	12.630	12.680	12.680	48,442,602
2025-05-14	13.620	13.800	12.960	13.070	13.070	67,528,801
2025-05-13	14.340	14.990	13.500	13.560	13.560	96,164,030
2025-05-12	12.770	15.380	12.770	14.700	14.700	136,348,561
2025-05-09	14.610	14.610	13.890	14.190	14.190	144,777,167
2025-05-08	13.280	13.280	13.280	13.280	13.280	25,006,010
2025-05-07	11.400	12.070	11.300	12.070	12.070	20,689,652
2025-05-06	10.680	10.980	10.680	10.970	10.970	7,127,502
2025-04-30	10.450	10.740	10.400	10.630	10.630	4,340,000
2025-04-29	10.280	10.590	10.280	10.450	10.450	4,379,800
2025-04-28	10.470	10.560	10.290	10.360	10.360	4,746,700

← NewerPage 6 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.