Aerospace Cf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.170	15.170	14.950	15.170	15.170	21,764,018
2025-10-23	13.830	13.830	13.440	13.790	13.790	7,799,629
2025-10-22	14.030	14.070	13.830	13.870	13.870	6,608,379
2025-10-21	13.860	14.260	13.860	14.110	14.110	8,424,000
2025-10-20	13.770	14.140	13.720	13.880	13.880	6,238,200
2025-10-17	14.140	14.260	13.630	13.650	13.650	8,873,331
2025-10-16	14.440	14.570	14.100	14.160	14.160	8,795,800
2025-10-15	14.150	14.450	14.050	14.430	14.430	9,576,208
2025-10-14	14.390	14.570	14.180	14.230	14.230	11,012,591
2025-10-13	14.100	14.470	13.930	14.390	14.390	10,533,906
2025-10-10	14.440	14.530	14.230	14.420	14.420	12,618,091
2025-10-09	14.370	14.450	14.050	14.400	14.400	11,729,000
2025-09-30	13.980	14.390	13.960	14.370	14.370	14,209,803
2025-09-29	13.980	13.980	13.530	13.960	13.960	7,732,000
2025-09-26	13.990	14.190	13.870	13.900	13.900	10,805,325
2025-09-25	13.940	14.130	13.860	13.950	13.950	6,715,544
2025-09-24	13.660	13.980	13.520	13.950	13.950	7,620,593
2025-09-23	13.980	13.980	13.370	13.730	13.730	12,639,944
2025-09-22	14.170	14.170	13.820	14.010	14.010	8,328,175
2025-09-19	14.020	14.330	13.970	14.070	14.070	11,580,735
2025-09-18	14.080	14.410	13.910	14.000	14.000	15,882,061
2025-09-17	14.160	14.170	13.990	14.070	14.070	7,257,800
2025-09-16	14.080	14.180	13.910	14.160	14.160	8,826,900
2025-09-15	14.360	14.380	13.990	14.080	14.080	9,604,150
2025-09-12	14.210	14.340	14.060	14.080	14.080	11,160,200
2025-09-11	13.950	14.240	13.850	14.150	14.150	11,613,541
2025-09-10	13.840	14.090	13.800	13.940	13.940	9,160,232
2025-09-09	14.100	14.320	13.780	13.810	13.810	12,359,728
2025-09-08	13.900	14.100	13.770	14.090	14.090	10,639,205
2025-09-05	13.780	13.940	13.620	13.900	13.900	10,792,589
2025-09-04	14.120	14.230	13.550	13.780	13.780	16,463,548
2025-09-03	15.130	15.230	14.050	14.120	14.120	20,323,393
2025-09-02	15.640	15.640	14.920	15.110	15.110	16,228,286
2025-09-01	15.720	15.790	15.470	15.640	15.640	12,456,101
2025-08-29	15.680	15.890	15.480	15.820	15.820	18,865,428
2025-08-28	15.350	15.790	14.800	15.780	15.780	23,575,210
2025-08-27	16.070	16.160	15.340	15.360	15.360	24,919,614
2025-08-26	16.550	16.550	16.100	16.140	16.140	21,776,488
2025-08-25	16.110	16.580	15.950	16.560	16.560	34,830,847
2025-08-22	15.920	16.090	15.700	16.070	16.070	18,890,879
2025-08-21	15.960	16.130	15.850	15.930	15.930	17,013,222
2025-08-20	15.760	16.200	15.710	16.020	16.020	19,390,383
2025-08-19	16.300	16.300	15.880	15.920	15.920	24,249,756
2025-08-18	16.020	16.440	16.000	16.290	16.290	35,541,067
2025-08-15	16.400	16.470	15.780	16.170	16.170	40,724,419
2025-08-14	18.210	18.210	16.580	16.580	16.580	68,117,655
2025-08-13	16.360	18.480	16.330	18.420	18.420	81,947,025
2025-08-12	17.000	18.330	16.590	16.800	16.800	58,391,337
2025-08-11	16.180	17.400	16.110	17.120	17.120	46,174,239
2025-08-08	16.160	17.590	15.920	16.410	16.410	56,606,919
2025-08-07	15.510	16.300	15.060	16.290	16.290	51,032,545
2025-08-06	14.800	15.790	14.800	15.610	15.610	45,232,504
2025-08-05	14.680	15.160	14.590	15.010	15.010	38,261,755
2025-08-04	13.990	14.760	13.990	14.700	14.700	38,371,798
2025-08-01	14.150	14.310	13.570	14.150	14.150	31,219,022
2025-07-31	13.780	14.380	13.750	14.150	14.150	34,540,689
2025-07-30	14.160	14.380	13.750	13.900	13.900	25,807,280
2025-07-29	14.000	14.140	13.830	14.140	14.140	18,269,900
2025-07-28	13.850	14.100	13.850	14.010	14.010	16,903,001
2025-07-25	13.770	13.980	13.770	13.820	13.820	12,834,500

← NewerPage 5 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.