Aerospace Cf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.550 | 12.780 | 12.500 | 12.530 | 12.530 | 6,145,840 |
| 2026-10-20 | 12.430 | 12.540 | 12.280 | 12.490 | 12.490 | 5,322,021 |
| 2026-10-19 | 12.430 | 12.590 | 12.120 | 12.530 | 12.530 | 8,458,100 |
| 2026-10-16 | 12.140 | 12.790 | 12.080 | 12.430 | 12.430 | 10,735,141 |
| 2026-10-15 | 12.080 | 12.210 | 11.910 | 11.950 | 11.950 | 4,800,700 |
| 2026-10-14 | 12.380 | 12.520 | 12.090 | 12.300 | 12.300 | 4,666,041 |
| 2026-10-13 | 12.060 | 12.520 | 11.880 | 12.410 | 12.410 | 6,014,041 |
| 2026-10-12 | 12.400 | 12.490 | 12.120 | 12.190 | 12.190 | 3,783,400 |
| 2026-10-09 | 12.330 | 12.400 | 11.840 | 12.380 | 12.380 | 6,448,600 |
| 2026-10-08 | 12.440 | 12.840 | 12.240 | 12.300 | 12.300 | 6,016,026 |
| 2026-09-30 | 12.450 | 12.600 | 12.350 | 12.400 | 12.400 | 5,760,731 |
| 2026-09-29 | 12.480 | 12.620 | 12.230 | 12.350 | 12.350 | 8,769,503 |
| 2026-09-28 | 12.800 | 12.970 | 12.430 | 12.470 | 12.470 | 7,993,339 |
| 2026-09-24 | 12.860 | 13.070 | 12.780 | 12.850 | 12.850 | 7,099,991 |
| 2026-09-23 | 13.100 | 13.180 | 12.860 | 12.860 | 12.860 | 6,187,000 |
| 2026-09-22 | 13.400 | 13.500 | 13.100 | 13.150 | 13.150 | 7,515,496 |
| 2026-09-21 | 13.260 | 13.540 | 13.160 | 13.420 | 13.420 | 8,435,991 |
Page 1 of 1 · 17 trading days
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.