Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.900	15.320	14.780	15.230	15.087	6,821,056
2024-01-22	15.760	15.870	14.900	14.940	14.799	7,756,593
2024-01-19	16.230	16.270	15.810	15.860	15.711	6,019,270
2024-01-18	16.000	16.340	15.630	16.330	16.176	9,614,599
2024-01-17	16.850	16.850	16.110	16.150	15.998	8,529,200
2024-01-16	17.240	17.300	16.440	16.870	16.711	11,024,800
2024-01-15	17.600	17.620	17.150	17.220	17.058	6,974,321
2024-01-12	17.460	17.750	17.350	17.670	17.504	6,889,833
2024-01-11	16.940	17.470	16.920	17.360	17.196	5,606,505
2024-01-10	17.070	17.160	16.660	17.020	16.860	6,960,158
2024-01-09	17.600	17.730	16.950	17.110	16.949	8,810,685
2024-01-08	18.200	18.240	17.600	17.600	17.434	6,551,508
2024-01-05	18.430	18.680	17.890	18.120	17.949	8,385,534
2024-01-04	18.680	18.790	18.470	18.620	18.445	4,303,404
2024-01-03	18.690	19.080	18.510	18.750	18.573	6,171,242
2024-01-02	18.690	19.200	18.600	18.840	18.663	10,175,409
2023-12-29	18.260	18.600	18.210	18.600	18.425	7,374,784
2023-12-28	18.090	18.380	17.990	18.270	18.098	5,934,530
2023-12-27	17.910	18.090	17.800	18.010	17.840	2,983,170
2023-12-26	18.250	18.250	17.750	17.980	17.811	5,081,000
2023-12-25	18.020	18.450	17.990	18.250	18.078	5,356,464
2023-12-22	17.750	18.500	17.710	18.060	17.890	8,527,272
2023-12-21	17.500	17.810	17.500	17.710	17.543	4,618,306
2023-12-20	18.000	18.070	17.580	17.600	17.434	4,980,173
2023-12-19	18.190	18.240	17.750	18.020	17.850	6,254,454
2023-12-18	18.810	18.950	18.130	18.220	18.048	5,966,152
2023-12-15	19.150	19.260	18.830	18.880	18.702	3,938,692
2023-12-14	19.280	19.290	19.070	19.100	18.920	3,135,148
2023-12-13	19.260	19.420	19.150	19.170	18.989	4,581,021
2023-12-12	19.200	19.400	19.180	19.270	19.088	3,780,171
2023-12-11	19.000	19.280	18.700	19.270	19.088	6,135,472
2023-12-08	19.100	19.200	18.950	19.000	18.821	4,508,801
2023-12-07	19.060	19.180	18.900	19.120	18.940	3,453,564
2023-12-06	18.900	19.150	18.830	19.070	18.890	3,848,095
2023-12-05	19.310	19.340	18.870	18.910	18.732	5,588,200
2023-12-04	19.320	19.490	19.250	19.380	19.197	3,767,079
2023-12-01	19.020	19.340	18.980	19.280	19.098	5,916,604
2023-11-30	19.610	19.640	18.990	19.080	18.900	9,930,300
2023-11-29	19.500	19.830	19.390	19.650	19.465	6,402,840
2023-11-28	19.510	19.610	19.290	19.520	19.336	4,262,735
2023-11-27	19.510	19.660	19.430	19.520	19.336	4,357,635
2023-11-24	19.880	19.880	19.450	19.510	19.326	6,795,529
2023-11-23	19.730	19.920	19.690	19.870	19.683	4,013,823
2023-11-22	20.200	20.230	19.750	19.780	19.594	7,364,968
2023-11-21	20.480	20.530	20.170	20.210	20.020	7,604,453
2023-11-20	20.090	20.600	20.000	20.580	20.386	11,448,750
2023-11-17	20.050	20.230	19.880	20.020	19.831	6,836,285
2023-11-16	20.350	20.630	20.100	20.110	19.921	8,230,510
2023-11-15	20.500	20.550	20.230	20.390	20.198	9,825,912
2023-11-14	20.100	20.590	20.060	20.560	20.366	17,797,359
2023-11-13	19.730	20.250	19.520	20.220	20.030	16,870,332
2023-11-10	19.630	19.790	19.480	19.690	19.505	6,680,491
2023-11-09	19.670	19.710	19.390	19.630	19.445	7,903,149
2023-11-08	19.790	19.810	19.600	19.710	19.524	9,916,448
2023-11-07	20.000	20.060	19.630	19.850	19.663	10,605,903
2023-11-06	19.860	20.050	19.790	20.050	19.861	7,884,832
2023-11-03	19.600	19.910	19.600	19.820	19.633	7,396,368
2023-11-02	19.800	19.920	19.580	19.580	19.396	4,780,040
2023-11-01	20.060	20.130	19.750	19.800	19.613	7,054,900
2023-10-31	20.080	20.170	19.920	20.020	19.831	8,254,254

← NewerPage 12 of 21 · 1,212 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.