Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.350	20.460	19.830	20.160	19.970	17,264,357
2023-10-27	19.750	20.680	19.440	20.550	20.356	17,942,855
2023-10-26	19.100	19.760	19.090	19.750	19.564	8,326,942
2023-10-25	19.020	19.420	19.010	19.280	19.098	6,791,203
2023-10-24	19.170	19.360	18.790	19.010	18.831	7,208,937
2023-10-23	19.590	19.800	19.010	19.060	18.880	9,499,885
2023-10-20	19.970	20.240	19.600	19.720	19.534	8,455,515
2023-10-19	19.900	20.350	19.900	20.060	19.871	8,581,862
2023-10-18	20.420	20.630	20.000	20.150	19.960	8,435,462
2023-10-17	20.350	20.720	20.050	20.660	20.465	11,931,450
2023-10-16	20.320	21.120	20.320	20.650	20.455	22,436,055
2023-10-13	20.570	20.570	19.960	20.140	19.950	8,360,800
2023-10-12	20.460	20.630	20.310	20.600	20.406	7,694,709
2023-10-11	20.700	20.700	20.340	20.420	20.228	12,777,606
2023-10-10	20.370	21.460	20.330	20.850	20.654	24,588,317
2023-10-09	19.980	20.450	19.830	20.310	20.119	13,091,772
2023-09-28	19.530	19.770	19.530	19.680	19.495	4,485,897
2023-09-27	19.720	19.830	19.500	19.540	19.356	5,386,190
2023-09-26	19.680	19.790	19.590	19.680	19.495	3,153,680
2023-09-25	20.000	20.030	19.670	19.730	19.544	4,443,000
2023-09-22	19.680	20.020	19.650	20.000	19.812	5,727,582
2023-09-21	19.640	19.970	19.480	19.680	19.495	5,800,896
2023-09-20	20.010	20.130	19.500	19.610	19.425	9,118,187
2023-09-19	20.300	20.300	20.010	20.100	19.911	4,995,278
2023-09-18	20.170	20.390	20.010	20.300	20.109	4,869,426
2023-09-15	20.250	20.340	20.160	20.250	20.059	4,344,876
2023-09-14	20.350	20.440	20.130	20.210	20.020	5,531,016
2023-09-13	20.660	20.760	20.220	20.360	20.168	6,184,571
2023-09-12	20.910	20.910	20.670	20.720	20.525	5,214,561
2023-09-11	21.080	21.080	20.730	20.920	20.723	9,832,516
2023-09-08	20.700	21.120	20.620	21.040	20.842	9,403,049
2023-09-07	20.940	21.020	20.690	20.700	20.505	5,820,120
2023-09-06	20.600	21.040	20.430	21.000	20.802	8,734,922
2023-09-05	20.720	20.880	20.530	20.650	20.455	6,201,500
2023-09-04	20.640	20.740	20.490	20.720	20.525	6,242,698
2023-09-01	20.700	20.700	20.400	20.590	20.396	5,136,443
2023-08-31	20.600	20.800	20.490	20.610	20.416	5,870,891
2023-08-30	20.650	20.900	20.480	20.600	20.406	7,910,542
2023-08-29	20.000	20.770	19.990	20.550	20.356	8,152,149
2023-08-28	21.010	21.140	20.000	20.070	19.881	9,918,251
2023-08-25	20.140	20.600	19.930	20.100	19.911	8,356,833
2023-08-24	20.240	20.590	20.140	20.310	20.119	5,725,147
2023-08-23	21.060	21.060	20.200	20.280	20.089	8,992,946
2023-08-22	21.000	21.290	20.680	21.110	20.911	8,396,494
2023-08-21	21.200	21.340	20.950	20.960	20.763	8,726,712
2023-08-18	21.100	21.450	21.030	21.060	20.862	10,294,947
2023-08-17	20.080	21.300	20.050	21.180	20.980	14,859,549
2023-08-16	20.590	20.690	20.260	20.280	20.089	4,280,450
2023-08-15	20.800	20.980	20.500	20.620	20.426	4,555,103
2023-08-14	20.540	20.960	20.500	20.900	20.703	5,819,296
2023-08-11	20.890	21.230	20.790	20.810	20.614	7,702,776
2023-08-10	20.800	21.070	20.800	20.920	20.723	4,484,728
2023-08-09	20.890	21.050	20.710	20.840	20.644	5,172,009
2023-08-08	21.140	21.140	20.800	21.000	20.802	6,405,301
2023-08-07	21.110	21.240	20.950	21.140	20.941	4,244,374
2023-08-04	21.240	21.340	21.060	21.140	20.941	6,520,978
2023-08-03	21.170	21.260	21.080	21.120	20.921	6,018,486
2023-08-02	21.080	21.400	20.990	21.260	21.060	8,279,190
2023-08-01	22.050	22.110	20.630	21.240	21.040	25,496,362
2023-07-31	21.830	22.080	21.670	21.810	21.605	11,234,410

← NewerPage 13 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.