Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.670	21.870	21.250	21.870	21.664	10,074,249
2023-07-27	21.900	22.270	21.740	21.850	21.644	11,408,917
2023-07-26	22.120	22.120	21.750	21.910	21.704	6,388,908
2023-07-25	21.930	22.210	21.760	22.150	21.941	11,301,491
2023-07-24	21.510	22.520	21.410	21.880	21.674	15,100,802
2023-07-21	21.530	21.830	21.460	21.580	21.377	7,188,620
2023-07-20	22.060	22.060	21.450	21.530	21.327	15,154,207
2023-07-19	22.670	22.690	21.930	22.070	21.862	17,066,372
2023-07-18	22.190	22.890	21.930	22.720	22.506	23,876,293
2023-07-17	22.100	22.550	21.970	22.090	21.882	13,729,070
2023-07-14	21.880	22.250	21.780	21.860	21.654	10,345,976
2023-07-13	21.950	22.210	21.840	21.900	21.694	9,283,856
2023-07-12	22.300	22.300	21.850	21.880	21.674	12,033,785
2023-07-11	21.980	22.460	21.860	22.280	22.070	12,826,054
2023-07-10	21.990	22.130	21.710	21.970	21.763	9,839,691
2023-07-07	22.230	22.370	21.850	21.980	21.773	11,842,090
2023-07-06	22.340	22.600	22.020	22.360	22.149	21,081,020
2023-07-05	22.600	23.030	22.390	22.410	22.199	18,871,598
2023-07-04	22.400	22.850	22.260	22.720	22.506	15,419,334
2023-07-03	22.180	22.830	22.110	22.500	22.288	20,176,324
2023-06-30	21.500	22.500	21.300	22.210	22.001	23,899,583
2023-06-29	21.840	22.170	21.650	21.990	21.783	18,775,685
2023-06-28	21.160	21.850	20.750	21.840	21.634	19,917,129
2023-06-27	21.050	21.410	20.800	21.240	21.040	12,561,367
2023-06-26	20.940	21.500	20.760	21.010	20.812	13,905,050
2023-06-21	20.880	21.160	20.800	20.930	20.733	13,766,118
2023-06-20	20.600	21.150	20.470	20.920	20.723	12,485,735
2023-06-19	20.620	20.860	20.460	20.650	20.455	8,726,278
2023-06-16	20.270	20.890	20.200	20.580	20.386	11,377,669
2023-06-15	20.000	20.350	19.960	20.280	20.089	8,729,383
2023-06-14	19.940	20.230	19.880	20.080	19.891	7,562,465
2023-06-13	19.970	20.020	19.670	19.940	19.752	7,784,336
2023-06-12	20.080	20.100	19.900	20.000	19.812	5,353,231
2023-06-09	19.810	20.110	19.720	20.000	19.812	7,345,057
2023-06-08	20.160	20.160	19.790	19.890	19.703	7,641,551
2023-06-07	20.200	20.400	20.040	20.200	20.010	6,451,475
2023-06-06	20.740	20.740	20.130	20.200	20.010	9,411,562
2023-06-05	21.130	21.180	20.720	20.820	20.624	8,509,440
2023-06-02	21.300	21.380	21.080	21.150	20.951	6,299,991
2023-06-01	21.200	21.490	21.000	21.280	21.080	6,473,025
2023-05-31	21.160	21.350	20.880	21.310	21.109	8,239,100
2023-05-30	21.110	21.140	20.530	20.990	20.733	10,012,269
2023-05-29	21.470	21.560	21.070	21.150	20.891	6,549,793
2023-05-26	21.430	21.540	21.050	21.330	21.069	7,660,306
2023-05-25	20.860	21.490	20.780	21.370	21.108	10,938,113
2023-05-24	20.910	21.340	20.800	20.950	20.693	6,573,061
2023-05-23	21.260	21.510	21.140	21.140	20.881	6,607,126
2023-05-22	21.140	21.550	21.130	21.300	21.039	7,930,500
2023-05-19	20.830	21.660	20.730	21.290	21.029	14,505,945
2023-05-18	20.790	21.150	20.600	20.910	20.654	10,000,774
2023-05-17	20.030	21.350	20.030	20.860	20.604	15,288,472
2023-05-16	20.460	20.570	20.120	20.160	19.913	7,688,221
2023-05-15	19.980	20.630	19.800	20.610	20.357	10,971,406
2023-05-12	20.220	20.320	19.910	19.980	19.735	7,658,387
2023-05-11	20.570	20.630	20.180	20.220	19.972	9,622,221
2023-05-10	20.830	20.840	20.420	20.570	20.318	9,710,562
2023-05-09	21.370	21.570	20.880	20.900	20.644	12,755,456
2023-05-08	20.500	21.480	20.450	21.310	21.049	17,181,646
2023-05-05	21.150	21.210	20.290	20.370	20.120	15,709,161
2023-05-04	21.500	21.800	21.160	21.200	20.940	17,519,088

← NewerPage 14 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.