Aerospace CH UAV Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.680 | 17.070 | 16.660 | 16.850 | 16.691 | 28,212,787 |
| 2024-04-25 | 16.830 | 17.230 | 16.760 | 16.760 | 16.602 | 29,357,056 |
| 2024-04-24 | 16.270 | 16.970 | 16.160 | 16.820 | 16.662 | 28,649,417 |
| 2024-04-23 | 16.450 | 16.630 | 16.210 | 16.290 | 16.137 | 22,267,390 |
| 2024-04-22 | 16.500 | 17.150 | 16.070 | 16.740 | 16.582 | 37,917,649 |
| 2024-04-19 | 15.220 | 16.760 | 15.190 | 16.500 | 16.345 | 37,632,930 |
| 2024-04-18 | 15.080 | 15.830 | 14.980 | 15.540 | 15.394 | 17,393,917 |
| 2024-04-17 | 14.420 | 15.130 | 14.420 | 15.120 | 14.978 | 12,313,591 |
| 2024-04-16 | 15.390 | 15.400 | 14.380 | 14.410 | 14.274 | 18,177,196 |
| 2024-04-15 | 15.600 | 16.240 | 15.500 | 15.620 | 15.473 | 20,355,876 |
| 2024-04-12 | 15.300 | 15.660 | 15.290 | 15.320 | 15.176 | 8,514,636 |
| 2024-04-11 | 15.530 | 15.690 | 15.400 | 15.450 | 15.304 | 10,256,463 |
| 2024-04-10 | 15.750 | 15.850 | 15.340 | 15.650 | 15.503 | 12,069,935 |
| 2024-04-09 | 15.960 | 16.250 | 15.700 | 15.910 | 15.760 | 14,874,720 |
| 2024-04-08 | 16.620 | 16.800 | 15.960 | 15.990 | 15.839 | 15,682,171 |
| 2024-04-03 | 16.670 | 16.840 | 16.250 | 16.600 | 16.444 | 14,615,801 |
| 2024-04-02 | 16.900 | 17.090 | 16.590 | 16.830 | 16.671 | 18,477,498 |
| 2024-04-01 | 16.780 | 17.070 | 16.540 | 16.990 | 16.830 | 25,545,610 |
| 2024-03-29 | 16.460 | 16.750 | 16.160 | 16.750 | 16.592 | 17,361,437 |
| 2024-03-28 | 15.450 | 16.800 | 15.440 | 16.640 | 16.483 | 35,769,234 |
| 2024-03-27 | 16.000 | 16.010 | 15.260 | 15.270 | 15.126 | 11,947,313 |
| 2024-03-26 | 16.040 | 16.380 | 15.800 | 16.010 | 15.859 | 13,358,203 |
| 2024-03-25 | 16.590 | 17.050 | 16.150 | 16.190 | 16.037 | 16,806,698 |
| 2024-03-22 | 17.020 | 17.030 | 16.540 | 16.570 | 16.414 | 18,096,933 |
| 2024-03-21 | 17.050 | 17.320 | 16.680 | 17.100 | 16.939 | 24,384,902 |
| 2024-03-20 | 16.610 | 17.100 | 16.600 | 17.000 | 16.840 | 17,879,873 |
| 2024-03-19 | 16.940 | 17.370 | 16.700 | 16.710 | 16.553 | 26,735,998 |
| 2024-03-18 | 16.260 | 16.950 | 16.210 | 16.920 | 16.761 | 26,707,242 |
| 2024-03-15 | 16.070 | 16.280 | 15.860 | 16.170 | 16.018 | 13,733,970 |
| 2024-03-14 | 16.350 | 16.450 | 15.890 | 16.070 | 15.919 | 21,192,494 |
| 2024-03-13 | 16.200 | 17.210 | 16.090 | 16.530 | 16.374 | 34,345,817 |
| 2024-03-12 | 15.690 | 16.160 | 15.630 | 16.130 | 15.978 | 18,220,644 |
| 2024-03-11 | 15.370 | 15.780 | 15.350 | 15.710 | 15.562 | 12,155,770 |
| 2024-03-08 | 15.170 | 15.450 | 15.160 | 15.440 | 15.295 | 9,687,056 |
| 2024-03-07 | 15.550 | 15.670 | 15.160 | 15.170 | 15.027 | 13,764,310 |
| 2024-03-06 | 15.840 | 15.840 | 15.330 | 15.640 | 15.493 | 16,676,737 |
| 2024-03-05 | 15.220 | 16.100 | 15.210 | 15.820 | 15.671 | 24,887,514 |
| 2024-03-04 | 15.460 | 15.550 | 15.170 | 15.340 | 15.196 | 8,983,868 |
| 2024-03-01 | 15.300 | 15.480 | 15.200 | 15.430 | 15.285 | 11,701,968 |
| 2024-02-29 | 14.700 | 15.280 | 14.680 | 15.270 | 15.126 | 11,882,711 |
| 2024-02-28 | 15.500 | 15.770 | 14.810 | 14.810 | 14.670 | 18,112,863 |
| 2024-02-27 | 15.190 | 15.500 | 14.950 | 15.500 | 15.354 | 16,695,013 |
| 2024-02-26 | 15.000 | 15.520 | 14.800 | 15.300 | 15.156 | 17,951,505 |
| 2024-02-23 | 14.630 | 15.030 | 14.460 | 14.880 | 14.740 | 15,012,640 |
| 2024-02-22 | 14.310 | 14.560 | 14.230 | 14.530 | 14.393 | 11,481,984 |
| 2024-02-21 | 14.290 | 14.820 | 14.180 | 14.330 | 14.195 | 13,264,764 |
| 2024-02-20 | 14.000 | 14.530 | 13.760 | 14.450 | 14.314 | 15,282,861 |
| 2024-02-19 | 13.990 | 14.310 | 13.920 | 14.060 | 13.928 | 17,648,180 |
| 2024-02-08 | 13.860 | 14.280 | 13.570 | 13.880 | 13.749 | 23,924,782 |
| 2024-02-07 | 12.880 | 14.080 | 12.870 | 13.850 | 13.720 | 26,930,221 |
| 2024-02-06 | 11.760 | 12.900 | 11.590 | 12.800 | 12.679 | 17,294,454 |
| 2024-02-05 | 12.700 | 12.800 | 11.520 | 11.860 | 11.748 | 19,454,196 |
| 2024-02-02 | 13.400 | 13.720 | 12.230 | 12.800 | 12.679 | 17,688,647 |
| 2024-02-01 | 13.360 | 13.770 | 13.220 | 13.400 | 13.274 | 17,886,069 |
| 2024-01-31 | 14.230 | 14.380 | 13.720 | 13.720 | 13.591 | 23,852,366 |
| 2024-01-30 | 15.320 | 15.860 | 15.180 | 15.240 | 15.096 | 6,283,599 |
| 2024-01-29 | 15.850 | 16.120 | 15.520 | 15.540 | 15.394 | 6,360,747 |
| 2024-01-26 | 16.090 | 16.130 | 15.770 | 15.810 | 15.661 | 7,001,142 |
| 2024-01-25 | 15.330 | 16.090 | 15.200 | 16.070 | 15.919 | 10,958,603 |
| 2024-01-24 | 15.260 | 15.450 | 14.830 | 15.340 | 15.196 | 7,035,954 |
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.