Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.050	22.270	20.930	21.170	21.170	38,674,124
2026-01-19	22.120	22.380	21.800	22.050	22.050	29,627,018
2026-01-16	22.900	23.190	21.960	22.130	22.130	41,966,447
2026-01-15	22.820	23.270	22.330	22.820	22.820	68,315,626
2026-01-14	23.810	25.300	23.810	23.810	23.810	85,027,096
2026-01-13	28.000	28.300	26.450	26.450	26.450	17,658,800
2026-01-12	27.700	30.000	27.010	29.390	29.390	93,476,221
2026-01-09	27.000	29.370	26.660	28.020	28.020	100,428,976
2026-01-08	25.080	28.560	25.080	27.700	27.700	104,169,719
2026-01-07	25.450	27.950	23.500	26.240	26.240	126,323,899
2026-01-06	24.300	25.450	24.300	25.450	25.450	23,793,783
2026-01-05	21.850	23.140	20.690	23.140	23.140	67,301,674
2025-12-31	19.820	21.630	19.820	21.040	21.040	69,587,615
2025-12-30	19.400	20.550	19.250	20.070	20.070	65,469,605
2025-12-29	19.810	19.950	19.330	19.690	19.690	36,769,151
2025-12-26	19.300	20.200	19.300	19.930	19.930	54,304,754
2025-12-25	18.120	20.030	18.120	19.490	19.490	55,060,797
2025-12-24	17.450	18.450	17.380	18.410	18.410	38,296,642
2025-12-23	18.660	18.680	17.550	17.710	17.710	51,181,065
2025-12-22	19.440	19.500	18.610	18.660	18.660	46,949,042
2025-12-19	19.170	20.130	19.140	19.430	19.430	45,385,423
2025-12-18	19.120	20.250	18.900	19.520	19.520	54,877,848
2025-12-17	21.030	21.260	19.920	19.920	19.920	67,910,247
2025-12-16	20.300	22.880	19.500	22.130	22.130	88,328,184
2025-12-15	21.000	21.590	20.310	20.870	20.870	95,468,951
2025-12-12	18.200	20.340	18.170	20.340	20.340	38,267,490
2025-12-11	19.100	19.310	18.380	18.490	18.490	63,327,300
2025-12-10	20.740	21.860	19.380	19.380	19.380	104,473,506
2025-12-09	18.230	20.460	18.090	20.460	20.460	99,476,252
2025-12-08	18.450	19.730	18.250	18.600	18.600	77,239,322
2025-12-05	17.260	18.760	17.250	18.450	18.450	58,420,247
2025-12-04	16.660	18.680	16.660	17.600	17.600	52,458,208
2025-12-03	17.390	17.690	16.550	17.010	17.010	46,530,354
2025-12-02	16.690	17.830	16.690	17.450	17.450	49,027,122
2025-12-01	16.890	17.950	16.880	17.040	17.040	53,467,238
2025-11-28	16.600	17.340	16.560	17.190	17.190	56,885,948
2025-11-27	16.330	16.940	15.850	16.380	16.380	41,615,570
2025-11-26	17.020	17.260	16.360	16.450	16.450	46,537,080
2025-11-25	17.020	17.640	16.960	17.100	17.100	75,300,567
2025-11-24	15.000	16.680	14.980	16.680	16.680	46,929,007
2025-11-21	15.610	15.900	14.700	15.160	15.160	30,411,525
2025-11-20	15.860	16.160	15.400	15.940	15.940	38,361,855
2025-11-19	15.400	15.730	15.030	15.640	15.640	30,162,459
2025-11-18	15.150	15.280	14.880	15.210	15.210	13,964,476
2025-11-17	15.480	15.870	15.270	15.310	15.310	21,450,869
2025-11-14	14.900	15.390	14.830	15.150	15.150	14,315,091
2025-11-13	14.780	15.100	14.710	14.950	14.950	10,148,886
2025-11-12	15.030	15.060	14.430	14.940	14.940	16,663,489
2025-11-11	15.290	15.350	14.990	15.110	15.110	11,192,314
2025-11-10	15.310	15.440	15.080	15.280	15.280	10,601,114
2025-11-07	15.180	15.520	15.080	15.300	15.300	11,871,400
2025-11-06	15.350	15.350	15.050	15.230	15.230	11,146,461
2025-11-05	15.300	15.650	15.220	15.400	15.400	12,259,675
2025-11-04	15.750	15.780	15.440	15.510	15.510	16,000,312
2025-11-03	15.180	16.150	15.050	15.830	15.830	25,827,528
2025-10-31	15.870	15.870	15.280	15.360	15.360	23,868,098
2025-10-30	15.200	15.960	15.060	15.950	15.950	42,293,283
2025-10-29	15.190	15.660	15.190	15.410	15.410	22,659,170
2025-10-28	15.050	15.640	14.920	15.450	15.450	34,041,397
2025-10-27	15.000	15.500	14.670	15.280	15.280	46,867,871

← NewerPage 4 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.