Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.230	11.350	10.560	11.300	11.300	10,652,801
2026-07-20	11.290	11.620	10.860	11.240	11.240	9,814,368
2026-07-17	11.710	11.730	11.110	11.220	11.220	9,775,100
2026-07-16	11.710	12.040	11.580	11.780	11.780	7,033,789
2026-07-15	11.770	12.180	11.730	11.800	11.800	9,607,929
2026-07-14	12.270	12.380	11.490	11.930	11.930	14,153,877
2026-07-13	13.730	13.730	12.440	12.440	12.440	18,213,277
2026-07-10	13.000	14.310	12.730	13.820	13.820	26,734,224
2026-07-09	12.650	13.090	12.380	13.010	13.010	10,538,800
2026-07-08	13.040	13.110	12.660	12.680	12.680	8,447,998
2026-07-07	13.700	13.740	13.010	13.050	13.050	9,672,500
2026-07-06	14.620	14.680	13.680	13.680	13.680	13,981,402
2026-07-03	13.960	14.730	13.960	14.560	14.560	16,749,474
2026-07-02	14.290	14.580	13.940	14.000	14.000	10,608,300
2026-07-01	14.000	14.490	13.910	14.310	14.310	11,150,730
2026-06-30	13.890	14.200	13.640	13.910	13.910	8,306,496
2026-06-29	13.810	13.850	13.370	13.640	13.640	10,713,603
2026-06-26	13.900	14.200	13.420	13.870	13.870	14,983,718
2026-06-25	14.380	14.460	13.860	13.900	13.900	10,482,108
2026-06-24	14.210	14.400	13.930	14.330	14.330	9,583,272
2026-06-23	14.400	14.660	14.210	14.280	14.280	9,911,343
2026-06-22	14.790	14.790	13.900	14.530	14.530	12,551,603
2026-06-18	14.800	15.110	14.630	14.790	14.790	8,540,963
2026-06-17	14.960	15.150	14.780	14.890	14.890	9,996,342
2026-06-16	15.060	15.230	14.850	14.970	14.970	9,997,027
2026-06-15	14.930	15.450	14.830	15.040	15.040	11,554,125
2026-06-12	14.390	15.460	14.380	14.900	14.900	18,801,339
2026-06-11	14.410	14.440	14.060	14.250	14.250	9,060,100
2026-06-10	14.660	14.790	14.190	14.400	14.400	9,816,629
2026-06-09	14.850	14.880	14.480	14.710	14.710	9,126,137
2026-06-08	15.080	15.430	14.540	14.780	14.780	13,397,601
2026-06-05	15.130	15.640	14.960	15.350	15.350	14,281,000
2026-06-04	15.400	15.450	14.940	15.090	15.090	9,819,000
2026-06-03	15.350	15.880	15.220	15.540	15.540	12,527,921
2026-06-02	15.940	15.970	15.100	15.350	15.350	12,938,479
2026-06-01	16.020	16.170	15.860	15.930	15.930	7,763,478
2026-05-29	16.830	16.880	15.750	15.890	15.890	12,993,612
2026-05-28	16.660	16.990	16.400	16.940	16.940	11,955,096
2026-05-27	17.200	17.340	16.370	16.530	16.530	11,057,920
2026-05-26	17.480	17.510	16.860	17.150	17.150	13,400,509
2026-05-25	18.100	18.320	17.520	17.730	17.730	15,414,157
2026-05-22	18.330	18.500	17.930	18.040	18.040	14,664,963
2026-05-21	19.240	19.380	18.000	18.240	18.240	18,773,557
2026-05-20	19.750	19.750	19.000	19.190	19.190	15,220,322
2026-05-19	19.910	20.130	19.310	19.780	19.780	15,216,490
2026-05-18	19.650	20.380	19.210	20.040	20.040	20,760,347
2026-05-15	19.510	20.180	19.320	19.710	19.710	22,270,538
2026-05-14	20.990	21.000	19.510	19.510	19.510	27,805,578
2026-05-13	20.500	20.980	20.370	20.950	20.950	30,515,374
2026-05-12	21.090	21.160	20.380	20.670	20.670	34,398,819
2026-05-11	22.000	22.000	20.590	20.890	20.890	56,375,046
2026-05-08	18.690	20.550	18.610	20.550	20.550	33,489,882
2026-05-07	19.080	19.080	18.360	18.680	18.680	18,969,629
2026-05-06	18.710	19.100	18.630	18.820	18.820	15,558,618
2026-04-30	18.250	18.760	18.180	18.620	18.620	14,354,510
2026-04-29	18.000	18.620	17.850	18.360	18.360	11,288,548
2026-04-28	18.880	19.090	18.100	18.150	18.150	17,038,758
2026-04-27	18.810	18.900	18.320	18.850	18.850	14,339,309
2026-04-24	19.230	19.290	18.660	18.830	18.830	18,270,380
2026-04-23	19.930	20.040	19.240	19.300	19.300	24,278,690

← NewerPage 2 of 21 · 1,217 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.