Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.630	10.770	10.490	10.520	10.520	7,271,301
2025-01-21	10.730	10.880	10.490	10.730	10.730	9,363,001
2025-01-20	10.600	10.820	10.390	10.700	10.700	10,154,000
2025-01-17	10.450	10.570	10.240	10.510	10.510	11,096,413
2025-01-16	10.650	10.920	10.550	10.670	10.670	8,190,800
2025-01-15	10.750	10.830	10.630	10.670	10.670	7,603,820
2025-01-14	10.280	10.770	10.280	10.760	10.760	9,565,870
2025-01-13	10.260	10.370	9.910	10.290	10.290	7,861,500
2025-01-10	10.750	10.930	10.370	10.370	10.370	9,104,000
2025-01-09	10.530	11.000	10.480	10.820	10.820	11,628,686
2025-01-08	10.770	10.890	10.290	10.630	10.630	12,667,200
2025-01-07	10.410	10.770	10.390	10.770	10.770	12,180,900
2025-01-06	10.640	10.730	10.310	10.410	10.410	13,467,199
2025-01-03	11.860	11.990	10.810	10.840	10.840	26,167,820
2025-01-02	12.690	12.760	11.660	11.870	11.870	28,445,121
2024-12-31	13.180	13.430	12.770	12.880	12.880	23,857,226
2024-12-30	12.980	13.550	12.980	13.130	13.130	29,622,826
2024-12-27	13.220	13.300	12.770	12.980	12.980	33,931,667
2024-12-26	12.770	13.760	12.680	13.370	13.370	59,857,667
2024-12-25	11.540	12.770	11.540	12.770	12.770	47,607,519
2024-12-24	11.750	12.000	11.450	11.610	11.610	8,353,069
2024-12-23	12.290	12.340	11.610	11.660	11.660	12,566,594
2024-12-20	12.380	12.600	12.200	12.410	12.410	13,911,400
2024-12-19	12.590	12.780	12.250	12.400	12.400	25,436,569
2024-12-18	11.570	12.660	11.450	12.660	12.660	15,493,665
2024-12-17	12.080	12.080	11.500	11.510	11.510	9,628,105
2024-12-16	12.180	12.300	12.000	12.060	12.060	6,660,037
2024-12-13	12.670	12.670	12.180	12.190	12.190	10,862,530
2024-12-12	12.500	12.730	12.460	12.700	12.700	11,657,751
2024-12-11	12.360	12.530	12.300	12.510	12.510	8,022,390
2024-12-10	12.600	12.790	12.390	12.410	12.410	13,296,536
2024-12-09	12.480	12.530	12.200	12.350	12.350	8,260,601
2024-12-06	12.690	12.760	12.360	12.500	12.500	10,348,198
2024-12-05	12.180	12.530	12.180	12.530	12.530	9,823,836
2024-12-04	12.410	12.540	12.170	12.250	12.250	8,199,101
2024-12-03	12.370	12.480	12.240	12.460	12.460	8,477,802
2024-12-02	12.300	12.460	12.280	12.440	12.440	9,550,300
2024-11-29	12.110	12.350	12.010	12.290	12.290	9,472,911
2024-11-28	12.150	12.340	12.130	12.160	12.160	8,760,791
2024-11-27	11.920	12.180	11.590	12.180	12.180	10,112,090
2024-11-26	12.260	12.360	11.980	12.010	12.010	7,506,510
2024-11-25	12.040	12.280	11.740	12.260	12.260	11,328,845
2024-11-22	12.640	12.650	12.000	12.010	12.010	15,195,536
2024-11-21	12.560	12.900	12.430	12.680	12.680	14,930,800
2024-11-20	12.200	12.730	12.200	12.550	12.550	16,880,301
2024-11-19	12.220	12.470	11.860	12.280	12.280	14,439,551
2024-11-18	12.610	12.820	11.920	12.200	12.200	21,485,458
2024-11-15	13.800	13.810	12.530	12.610	12.610	31,130,341
2024-11-14	14.100	14.500	13.760	13.840	13.840	16,931,546
2024-11-13	14.170	14.680	13.820	14.160	14.160	21,183,949
2024-11-12	15.050	15.050	14.080	14.200	14.200	33,315,640
2024-11-11	14.490	15.020	13.890	14.900	14.900	53,717,741
2024-11-08	13.600	14.800	13.510	14.180	14.180	51,347,168
2024-11-07	15.240	15.240	13.380	13.900	13.900	73,994,908
2024-11-06	13.810	13.850	13.810	13.850	13.850	13,719,271
2024-11-05	12.120	12.800	12.030	12.590	12.590	21,146,787
2024-11-04	11.850	12.170	11.750	12.120	12.120	13,260,555
2024-11-01	12.750	13.100	11.900	11.910	11.910	26,576,562
2024-10-31	12.500	13.000	12.240	12.850	12.850	27,176,824
2024-10-30	12.480	12.990	12.300	12.660	12.660	25,414,175

← NewerPage 8 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.