Aerospace Cf historical data

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

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
2026-09-18	13.090	13.600	13.090	13.280	13.280	10,117,220
2026-09-17	13.110	13.350	12.860	13.080	13.080	7,993,880
2026-09-16	13.380	13.380	12.760	13.180	13.180	9,998,552
2026-09-15	13.530	13.570	13.150	13.230	13.230	10,641,201
2026-09-14	13.810	13.950	13.310	13.530	13.530	16,562,473
2026-09-11	13.730	14.150	13.700	13.910	13.910	22,184,098
2026-09-10	13.700	13.940	13.690	13.750	13.750	17,747,703
2026-09-09	13.470	14.500	13.170	13.890	13.890	33,051,888
2026-09-08	12.770	14.050	12.740	13.500	13.500	24,738,642
2026-09-07	13.000	13.060	12.730	12.770	12.770	5,994,178
2026-09-04	12.990	13.280	12.850	13.020	13.020	10,772,982
2026-09-03	12.910	13.000	12.770	12.900	12.900	9,408,261
2026-09-02	12.560	13.030	12.560	12.910	12.910	11,367,300
2026-09-01	12.470	12.820	12.380	12.660	12.660	7,102,601
2026-08-31	12.110	12.450	12.070	12.450	12.450	4,860,289
2026-08-28	12.230	12.390	12.170	12.280	12.280	4,441,400
2026-08-27	12.050	12.200	11.960	12.200	12.200	4,560,738
2026-08-26	12.180	12.200	11.900	12.060	12.060	4,356,757
2026-08-25	11.680	12.120	11.640	12.030	12.030	6,136,000
2026-08-24	11.910	12.080	11.630	11.790	11.790	5,249,404
2026-08-21	11.860	12.010	11.720	11.920	11.920	4,670,029
2026-08-20	12.060	12.120	11.850	11.920	11.920	5,279,172
2026-08-19	12.840	12.850	11.930	11.950	11.950	9,876,703
2026-08-18	12.990	12.990	12.550	12.750	12.750	6,141,302
2026-08-17	12.770	12.980	12.600	12.950	12.950	5,512,201
2026-08-14	12.810	12.820	12.560	12.680	12.680	4,721,103
2026-08-13	12.890	13.060	12.740	12.740	12.740	7,595,539
2026-08-12	12.670	12.880	12.600	12.840	12.840	5,857,770
2026-08-11	12.800	12.800	12.510	12.660	12.660	7,147,572
2026-08-10	12.820	13.050	12.520	13.030	13.030	8,604,254
2026-08-07	12.660	12.830	12.420	12.810	12.810	6,531,310
2026-08-06	12.610	12.890	12.520	12.710	12.710	6,395,498
2026-08-05	12.580	12.750	12.570	12.680	12.680	6,380,387
2026-08-04	12.560	12.630	12.470	12.560	12.560	6,080,400
2026-08-03	12.170	12.580	12.150	12.550	12.550	7,047,956
2026-07-31	12.080	12.330	12.080	12.170	12.170	6,928,518
2026-07-30	12.140	12.310	11.920	11.970	11.970	7,765,982
2026-07-29	11.950	12.250	11.910	12.220	12.220	8,554,101
2026-07-28	11.760	12.090	11.630	11.970	11.970	8,415,486
2026-07-27	11.340	11.870	11.190	11.780	11.780	7,707,400
2026-07-24	11.530	11.720	11.360	11.390	11.390	6,723,900
2026-07-23	11.160	11.680	11.150	11.600	11.600	9,780,391
2026-07-22	11.300	11.460	11.110	11.160	11.160	7,724,529

Page 1 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.