Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.610	10.650	10.470	10.500	10.500	4,304,902
2025-04-24	10.680	10.790	10.570	10.600	10.600	4,739,400
2025-04-23	10.790	10.870	10.660	10.700	10.700	4,664,401
2025-04-22	10.690	10.870	10.620	10.790	10.790	5,307,300
2025-04-21	10.480	10.800	10.460	10.700	10.700	4,024,801
2025-04-18	10.480	10.650	10.350	10.500	10.500	4,114,501
2025-04-17	10.610	10.880	10.540	10.550	10.550	4,671,400
2025-04-16	10.670	10.740	10.440	10.620	10.620	5,553,400
2025-04-15	10.650	10.780	10.560	10.720	10.720	5,884,258
2025-04-14	10.470	10.750	10.470	10.700	10.700	6,087,600
2025-04-11	10.300	10.540	10.230	10.460	10.460	6,708,481
2025-04-10	10.290	10.560	10.230	10.320	10.320	10,077,344
2025-04-09	9.630	10.370	9.370	10.310	10.310	12,235,756
2025-04-08	9.720	9.850	9.470	9.710	9.710	8,896,240
2025-04-07	10.200	10.390	9.730	9.730	9.730	10,208,745
2025-04-03	10.750	10.980	10.700	10.810	10.810	5,142,188
2025-04-02	10.850	10.910	10.770	10.810	10.810	4,441,500
2025-04-01	10.730	11.150	10.730	10.910	10.910	7,091,500
2025-03-31	10.870	10.870	10.530	10.670	10.670	6,351,234
2025-03-28	11.030	11.110	10.850	10.880	10.880	4,921,200
2025-03-27	11.060	11.140	10.810	11.030	11.030	6,398,100
2025-03-26	10.930	11.200	10.890	11.120	11.120	5,334,948
2025-03-25	10.900	11.210	10.880	11.030	11.030	8,544,700
2025-03-24	11.500	11.550	10.700	10.940	10.940	14,193,552
2025-03-21	11.690	11.780	11.470	11.550	11.550	8,261,500
2025-03-20	11.570	11.850	11.440	11.740	11.740	9,917,701
2025-03-19	11.620	11.780	11.510	11.600	11.600	7,807,587
2025-03-18	11.710	11.830	11.580	11.660	11.660	8,465,570
2025-03-17	11.880	11.940	11.750	11.770	11.770	7,350,500
2025-03-14	11.890	11.900	11.610	11.850	11.850	10,285,181
2025-03-13	11.920	11.980	11.660	11.900	11.900	10,578,600
2025-03-12	11.960	12.240	11.900	12.000	12.000	13,531,200
2025-03-11	11.580	11.960	11.570	11.920	11.920	11,235,670
2025-03-10	11.790	11.920	11.710	11.740	11.740	8,859,600
2025-03-07	11.690	12.000	11.550	11.800	11.800	14,789,070
2025-03-06	11.630	11.830	11.550	11.730	11.730	12,580,063
2025-03-05	11.380	11.670	11.260	11.620	11.620	13,375,700
2025-03-04	10.830	11.490	10.830	11.460	11.460	14,926,001
2025-03-03	11.000	11.220	10.890	10.960	10.960	7,264,400
2025-02-28	11.450	11.460	10.910	10.970	10.970	10,005,800
2025-02-27	11.570	11.600	11.160	11.430	11.430	9,937,000
2025-02-26	11.510	11.660	11.410	11.600	11.600	10,102,928
2025-02-25	11.340	11.670	11.260	11.520	11.520	10,544,700
2025-02-24	11.380	11.650	11.300	11.490	11.490	11,314,800
2025-02-21	11.370	11.460	11.210	11.420	11.420	10,226,114
2025-02-20	11.090	11.520	11.050	11.400	11.400	14,465,700
2025-02-19	10.920	11.140	10.870	11.110	11.110	6,773,000
2025-02-18	11.300	11.330	10.850	10.920	10.920	10,429,300
2025-02-17	11.290	11.400	11.180	11.280	11.280	8,159,300
2025-02-14	11.240	11.300	11.050	11.260	11.260	10,354,100
2025-02-13	11.480	11.700	11.220	11.220	11.220	10,695,100
2025-02-12	11.320	11.470	11.250	11.400	11.400	7,978,000
2025-02-11	11.420	11.490	11.310	11.360	11.360	7,923,600
2025-02-10	11.200	11.510	11.130	11.510	11.510	14,503,901
2025-02-07	10.880	11.220	10.870	11.040	11.040	11,683,901
2025-02-06	10.650	10.890	10.540	10.880	10.880	7,816,843
2025-02-05	10.400	10.720	10.400	10.660	10.660	9,178,600
2025-01-27	10.590	10.660	10.310	10.330	10.330	6,590,500
2025-01-24	10.550	10.630	10.390	10.580	10.580	7,266,700
2025-01-23	10.650	10.870	10.530	10.540	10.540	10,124,700

← NewerPage 7 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.