Aerospace Cf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12.800 | 13.250 | 12.350 | 12.550 | 12.550 | 31,787,203 |
| 2024-10-28 | 12.500 | 12.770 | 12.330 | 12.670 | 12.670 | 33,567,276 |
| 2024-10-25 | 12.050 | 12.180 | 11.890 | 12.020 | 12.020 | 18,842,640 |
| 2024-10-24 | 12.410 | 12.600 | 12.020 | 12.050 | 12.050 | 19,807,110 |
| 2024-10-23 | 12.000 | 12.880 | 12.000 | 12.520 | 12.520 | 39,820,225 |
| 2024-10-22 | 13.080 | 13.080 | 12.100 | 12.100 | 12.100 | 53,884,147 |
| 2024-10-21 | 11.410 | 12.310 | 11.400 | 12.310 | 12.310 | 24,099,012 |
| 2024-10-18 | 10.920 | 11.270 | 10.810 | 11.190 | 11.190 | 13,924,100 |
| 2024-10-17 | 10.870 | 11.200 | 10.870 | 10.980 | 10.980 | 11,429,819 |
| 2024-10-16 | 10.850 | 11.050 | 10.760 | 10.880 | 10.880 | 8,699,500 |
| 2024-10-15 | 10.770 | 11.150 | 10.720 | 10.940 | 10.940 | 12,405,599 |
| 2024-10-14 | 10.430 | 10.970 | 10.400 | 10.960 | 10.960 | 13,678,313 |
| 2024-10-11 | 11.060 | 11.080 | 10.300 | 10.440 | 10.440 | 12,638,772 |
| 2024-10-10 | 11.000 | 11.470 | 10.810 | 11.090 | 11.090 | 16,287,629 |
| 2024-10-09 | 11.900 | 11.910 | 10.830 | 10.920 | 10.920 | 23,904,503 |
| 2024-10-08 | 12.120 | 12.120 | 11.280 | 11.900 | 11.900 | 40,742,843 |
| 2024-09-30 | 10.570 | 11.140 | 10.210 | 11.020 | 11.020 | 31,082,476 |
| 2024-09-27 | 9.820 | 10.230 | 9.820 | 10.190 | 10.190 | 15,737,415 |
| 2024-09-26 | 9.700 | 9.780 | 9.520 | 9.780 | 9.780 | 16,769,400 |
| 2024-09-25 | 9.440 | 9.770 | 9.430 | 9.700 | 9.700 | 17,681,205 |
| 2024-09-24 | 9.250 | 9.400 | 9.160 | 9.400 | 9.400 | 9,284,114 |
| 2024-09-23 | 9.140 | 9.280 | 9.140 | 9.210 | 9.210 | 6,049,200 |
| 2024-09-20 | 9.190 | 9.250 | 9.080 | 9.170 | 9.170 | 6,595,501 |
| 2024-09-19 | 8.820 | 9.210 | 8.750 | 9.180 | 9.180 | 10,866,102 |
| 2024-09-18 | 8.930 | 8.950 | 8.580 | 8.840 | 8.840 | 7,366,700 |
| 2024-09-13 | 8.890 | 9.120 | 8.860 | 8.920 | 8.920 | 9,106,701 |
| 2024-09-12 | 8.820 | 8.970 | 8.820 | 8.860 | 8.860 | 5,345,700 |
| 2024-09-11 | 8.910 | 8.960 | 8.800 | 8.830 | 8.830 | 4,401,200 |
| 2024-09-10 | 8.900 | 9.000 | 8.750 | 8.990 | 8.990 | 6,172,511 |
| 2024-09-09 | 8.680 | 8.920 | 8.640 | 8.900 | 8.900 | 6,071,901 |
| 2024-09-06 | 8.940 | 9.040 | 8.760 | 8.770 | 8.770 | 7,907,200 |
| 2024-09-05 | 8.810 | 9.040 | 8.780 | 8.990 | 8.990 | 9,730,624 |
| 2024-09-04 | 8.710 | 8.880 | 8.620 | 8.800 | 8.800 | 9,000,400 |
| 2024-09-03 | 8.620 | 8.730 | 8.610 | 8.710 | 8.710 | 5,565,705 |
| 2024-09-02 | 8.880 | 8.900 | 8.580 | 8.600 | 8.600 | 8,363,400 |
| 2024-08-30 | 8.740 | 8.990 | 8.720 | 8.850 | 8.850 | 9,808,414 |
| 2024-08-29 | 8.650 | 8.810 | 8.540 | 8.750 | 8.750 | 7,539,400 |
| 2024-08-28 | 8.700 | 8.770 | 8.630 | 8.660 | 8.660 | 6,024,702 |
| 2024-08-27 | 8.910 | 8.910 | 8.650 | 8.680 | 8.680 | 8,422,140 |
| 2024-08-26 | 8.920 | 8.990 | 8.790 | 8.960 | 8.960 | 7,078,801 |
| 2024-08-23 | 9.250 | 9.300 | 8.900 | 8.920 | 8.920 | 13,530,741 |
| 2024-08-22 | 9.260 | 9.530 | 9.170 | 9.290 | 9.290 | 17,849,200 |
| 2024-08-21 | 9.310 | 9.360 | 9.210 | 9.270 | 9.270 | 7,261,000 |
| 2024-08-20 | 9.480 | 9.500 | 9.260 | 9.350 | 9.350 | 9,971,682 |
| 2024-08-19 | 9.580 | 9.580 | 9.360 | 9.440 | 9.440 | 11,241,310 |
| 2024-08-16 | 9.930 | 10.090 | 9.540 | 9.580 | 9.580 | 15,781,286 |
| 2024-08-15 | 9.780 | 9.980 | 9.680 | 9.850 | 9.850 | 13,913,242 |
| 2024-08-14 | 9.910 | 10.070 | 9.860 | 9.860 | 9.860 | 12,921,468 |
| 2024-08-13 | 10.020 | 10.130 | 9.810 | 9.970 | 9.970 | 15,245,615 |
| 2024-08-12 | 10.230 | 10.500 | 9.860 | 10.060 | 10.060 | 22,769,715 |
| 2024-08-09 | 10.250 | 10.670 | 10.250 | 10.400 | 10.400 | 33,762,063 |
| 2024-08-08 | 11.900 | 12.080 | 11.100 | 11.100 | 11.100 | 46,101,879 |
| 2024-08-07 | 11.000 | 12.330 | 10.900 | 12.330 | 12.330 | 66,424,062 |
| 2024-08-06 | 10.850 | 11.500 | 10.310 | 11.210 | 11.210 | 51,672,133 |
| 2024-08-05 | 11.100 | 12.000 | 10.850 | 11.000 | 11.000 | 60,449,516 |
| 2024-08-02 | 12.500 | 12.770 | 11.450 | 12.050 | 12.050 | 90,967,292 |
| 2024-08-01 | 11.610 | 11.610 | 11.610 | 11.610 | 11.610 | 6,021,763 |
| 2024-07-31 | 9.380 | 10.550 | 9.380 | 10.550 | 10.550 | 21,581,943 |
| 2024-07-30 | 9.360 | 9.620 | 9.310 | 9.590 | 9.590 | 13,807,040 |
| 2024-07-29 | 9.390 | 9.540 | 9.270 | 9.450 | 9.450 | 14,917,550 |
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.