Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.560	12.770	12.470	12.670	12.600	6,723,700
2024-07-24	12.580	13.080	12.550	12.700	12.630	9,258,398
2024-07-23	12.990	13.000	12.650	12.680	12.610	8,956,830
2024-07-22	12.970	13.170	12.910	13.040	12.968	9,399,599
2024-07-19	12.760	13.030	12.700	12.960	12.888	8,709,584
2024-07-18	12.700	12.870	12.440	12.840	12.769	9,001,965
2024-07-17	12.880	12.880	12.710	12.730	12.660	6,731,400
2024-07-16	12.760	12.850	12.590	12.850	12.779	6,612,400
2024-07-15	12.750	12.910	12.580	12.770	12.699	9,831,302
2024-07-12	12.860	12.870	12.700	12.750	12.680	7,363,600
2024-07-11	12.690	12.880	12.630	12.870	12.799	11,984,200
2024-07-10	12.370	12.590	12.250	12.460	12.391	11,489,408
2024-07-09	12.300	12.500	11.920	12.440	12.371	18,686,650
2024-07-08	12.930	12.950	12.270	12.340	12.272	17,536,410
2024-07-05	12.880	13.070	12.750	13.010	12.938	8,511,700
2024-07-04	13.560	13.630	12.840	12.960	12.888	15,355,400
2024-07-03	13.900	13.900	13.510	13.560	13.485	7,690,300
2024-07-02	13.930	14.030	13.820	13.890	13.813	7,970,400
2024-07-01	13.780	13.950	13.670	13.920	13.843	7,324,400
2024-06-28	13.450	14.020	13.410	13.890	13.813	10,622,433
2024-06-27	13.720	13.830	13.480	13.510	13.435	6,866,590
2024-06-26	13.410	13.770	13.290	13.750	13.674	8,451,609
2024-06-25	13.450	13.580	13.250	13.390	13.316	8,642,496
2024-06-24	14.020	14.030	13.380	13.430	13.356	11,401,471
2024-06-21	14.120	14.200	13.950	14.050	13.972	7,626,013
2024-06-20	14.500	14.550	14.100	14.100	14.022	11,971,596
2024-06-19	14.770	14.870	14.560	14.560	14.480	8,339,513
2024-06-18	14.690	14.840	14.640	14.800	14.718	8,379,000
2024-06-17	14.700	14.900	14.610	14.690	14.609	11,326,401
2024-06-14	15.020	15.040	14.570	14.750	14.669	15,691,824
2024-06-13	15.100	15.150	14.900	15.080	14.997	7,182,115
2024-06-12	14.900	15.220	14.900	15.100	15.017	8,949,396
2024-06-11	14.890	15.030	14.640	15.000	14.917	7,803,275
2024-06-07	14.950	15.110	14.780	14.960	14.877	8,216,974
2024-06-06	15.350	15.370	14.870	14.910	14.828	12,851,378
2024-06-05	15.150	15.560	15.080	15.320	15.235	13,868,054
2024-06-04	15.050	15.180	14.870	15.170	15.086	8,629,313
2024-06-03	15.390	15.530	15.000	15.120	15.036	12,006,875
2024-05-31	15.220	15.570	15.200	15.390	15.305	9,271,998
2024-05-30	15.140	15.470	15.020	15.320	15.176	9,974,179
2024-05-29	15.120	15.340	15.100	15.240	15.096	6,453,280
2024-05-28	15.210	15.490	15.110	15.210	15.067	8,803,293
2024-05-27	15.610	15.610	14.920	15.350	15.205	16,063,687
2024-05-24	16.160	16.160	15.670	15.670	15.522	22,435,633
2024-05-23	15.850	16.580	15.760	16.440	16.285	41,026,936
2024-05-22	15.840	15.940	15.610	15.800	15.651	11,539,228
2024-05-21	16.130	16.210	15.850	15.940	15.790	14,568,572
2024-05-20	15.750	16.160	15.670	16.110	15.958	19,966,700
2024-05-17	15.550	15.780	15.460	15.780	15.631	13,688,328
2024-05-16	15.500	15.540	15.320	15.460	15.314	8,525,774
2024-05-15	15.640	15.680	15.350	15.380	15.235	10,408,802
2024-05-14	15.620	15.740	15.450	15.660	15.512	8,630,500
2024-05-13	15.960	15.960	15.500	15.630	15.483	12,391,296
2024-05-10	16.400	16.550	16.010	16.050	15.899	18,012,907
2024-05-09	16.210	16.480	15.930	16.420	16.265	22,183,712
2024-05-08	16.640	16.780	16.150	16.190	16.037	23,528,000
2024-05-07	16.140	16.500	15.960	16.400	16.246	22,043,628
2024-05-06	16.360	16.450	15.900	16.120	15.968	17,266,985
2024-04-30	16.600	16.700	16.050	16.180	16.028	17,811,107
2024-04-29	16.570	16.680	16.370	16.600	16.444	24,422,679

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0600 CNY
2025-06-20	0.0600 CNY
2024-05-31	0.0600 CNY
2023-05-31	0.0600 CNY
2022-06-23	0.0603 CNY
2021-06-18	0.0400 CNY
2020-07-15	0.0300 CNY
2019-06-06	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.