Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.930	20.040	19.240	19.300	19.300	24,278,690
2026-04-22	19.900	20.180	19.500	20.050	20.050	30,941,737
2026-04-21	21.300	21.340	20.100	20.230	20.230	41,543,384
2026-04-20	20.420	22.000	20.380	21.630	21.630	59,004,946
2026-04-17	19.650	20.490	19.420	20.380	20.380	46,161,051
2026-04-16	19.660	19.890	19.500	19.810	19.810	40,282,130
2026-04-15	19.420	20.500	19.300	19.940	19.940	73,829,196
2026-04-14	17.580	19.230	17.370	19.230	19.230	37,789,791
2026-04-13	17.010	17.600	16.970	17.480	17.480	11,094,975
2026-04-10	17.260	17.390	17.070	17.070	17.070	11,018,295
2026-04-09	17.300	17.500	17.150	17.190	17.190	9,341,000
2026-04-08	16.950	17.380	16.900	17.370	17.370	9,868,700
2026-04-07	16.440	16.800	16.430	16.640	16.640	6,165,200
2026-04-03	16.930	16.990	16.370	16.460	16.460	7,101,632
2026-04-02	17.020	17.250	16.750	16.860	16.860	6,461,831
2026-04-01	17.500	17.600	16.960	17.190	17.190	8,115,300
2026-03-31	17.290	17.710	17.200	17.200	17.200	10,229,182
2026-03-30	16.760	17.380	16.700	17.310	17.310	11,479,871
2026-03-27	16.550	16.930	16.480	16.850	16.850	5,315,499
2026-03-26	16.970	17.260	16.610	16.730	16.730	7,760,452
2026-03-25	16.660	17.000	16.660	17.000	17.000	9,342,910
2026-03-24	16.400	16.730	16.130	16.650	16.650	13,231,900
2026-03-23	16.840	17.060	15.960	16.080	16.080	15,167,442
2026-03-20	17.820	17.920	17.150	17.190	17.190	9,003,218
2026-03-19	17.820	17.970	17.650	17.730	17.730	8,177,052
2026-03-18	17.640	18.140	17.490	18.090	18.090	10,577,746
2026-03-17	18.010	18.080	17.530	17.580	17.580	8,564,755
2026-03-16	17.830	18.080	17.700	18.010	18.010	8,139,120
2026-03-13	18.320	18.320	17.840	17.880	17.880	10,725,859
2026-03-12	18.800	18.800	18.230	18.350	18.350	12,957,579
2026-03-11	19.390	19.390	18.800	18.810	18.810	14,082,100
2026-03-10	18.950	19.450	18.920	19.290	19.290	12,815,273
2026-03-09	18.890	19.040	18.510	18.970	18.970	15,259,737
2026-03-06	19.000	19.420	18.860	19.160	19.160	12,769,264
2026-03-05	19.240	19.540	18.780	19.180	19.180	20,195,768
2026-03-04	18.790	19.490	18.410	19.190	19.190	18,394,533
2026-03-03	21.210	21.230	19.100	19.170	19.170	37,504,489
2026-03-02	21.100	21.340	20.380	21.100	21.100	52,486,277
2026-02-27	20.100	20.280	19.950	20.190	20.190	15,659,880
2026-02-26	20.030	20.180	19.750	20.130	20.130	11,999,000
2026-02-25	19.660	20.090	19.520	20.030	20.030	13,532,857
2026-02-24	19.660	19.850	19.510	19.660	19.660	8,914,367
2026-02-13	19.620	19.940	19.540	19.560	19.560	9,159,650
2026-02-12	19.840	19.880	19.590	19.620	19.620	10,304,410
2026-02-11	20.120	20.250	19.820	19.840	19.840	13,692,701
2026-02-10	20.420	20.530	19.910	20.070	20.070	15,591,887
2026-02-09	20.330	20.570	20.230	20.530	20.530	17,889,327
2026-02-06	20.110	20.420	19.960	20.100	20.100	15,145,556
2026-02-05	20.010	20.510	19.890	20.210	20.210	14,499,939
2026-02-04	20.300	20.730	20.050	20.250	20.250	21,648,207
2026-02-03	19.700	20.330	19.530	20.290	20.290	20,785,992
2026-02-02	19.730	20.250	19.630	19.640	19.640	15,770,778
2026-01-30	20.050	20.350	19.810	19.830	19.830	19,394,148
2026-01-29	20.000	20.650	19.780	20.190	20.190	20,933,194
2026-01-28	20.560	20.600	20.000	20.110	20.110	17,427,478
2026-01-27	20.080	20.550	19.740	20.540	20.540	26,885,346
2026-01-26	21.980	21.980	19.900	20.150	20.150	43,600,280
2026-01-23	21.300	22.300	20.960	21.980	21.980	48,948,844
2026-01-22	20.710	21.310	20.560	21.220	21.220	31,380,800
2026-01-21	20.800	21.170	20.590	20.640	20.640	24,281,433

← NewerPage 3 of 21 · 1,218 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.