Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.480	22.110	21.450	22.010	21.740	14,668,985
2023-04-27	21.200	21.600	20.870	21.500	21.237	13,908,816
2023-04-26	20.810	21.710	20.760	21.200	20.940	14,589,499
2023-04-25	21.320	21.720	20.830	20.940	20.683	13,952,986
2023-04-24	22.000	22.050	20.800	21.310	21.049	14,308,317
2023-04-21	21.700	22.550	21.680	21.920	21.651	23,117,288
2023-04-20	21.500	21.970	21.500	21.830	21.563	12,606,275
2023-04-19	21.960	22.000	21.560	21.620	21.355	14,286,782
2023-04-18	22.250	22.330	21.810	22.040	21.770	11,060,905
2023-04-17	21.960	22.280	21.800	22.230	21.958	12,080,315
2023-04-14	22.020	22.300	21.910	21.990	21.721	11,724,716
2023-04-13	22.260	22.330	22.000	22.070	21.800	13,333,046
2023-04-12	22.220	22.340	22.030	22.250	21.977	11,410,978
2023-04-11	22.420	22.450	22.100	22.220	21.948	12,285,982
2023-04-10	22.980	23.020	22.410	22.520	22.244	14,514,215
2023-04-07	23.190	23.190	22.600	22.710	22.432	17,840,992
2023-04-06	23.280	23.500	22.950	23.150	22.866	15,939,109
2023-04-04	23.260	23.470	22.910	23.140	22.856	16,294,485
2023-04-03	22.580	23.450	22.530	23.310	23.024	18,702,898
2023-03-31	22.400	22.790	22.360	22.680	22.402	13,591,157
2023-03-30	22.750	22.990	22.280	22.600	22.323	18,477,801
2023-03-29	23.770	23.820	22.010	22.580	22.303	38,267,811
2023-03-28	23.910	24.380	23.570	23.790	23.499	16,608,959
2023-03-27	24.390	24.510	23.810	23.850	23.558	21,206,274
2023-03-24	24.300	24.900	24.150	24.510	24.210	26,081,661
2023-03-23	24.060	24.420	23.950	24.360	24.062	20,795,163
2023-03-22	23.990	24.390	23.700	24.240	23.943	24,631,142
2023-03-21	23.970	24.480	23.700	23.960	23.666	29,071,118
2023-03-20	22.890	23.800	22.740	23.560	23.271	26,425,307
2023-03-17	22.230	23.200	22.130	22.930	22.649	28,021,075
2023-03-16	22.720	22.880	21.880	22.130	21.859	21,175,785
2023-03-15	23.360	23.600	22.830	22.950	22.669	16,494,812
2023-03-14	23.230	23.780	22.660	23.270	22.985	25,337,675
2023-03-13	22.940	23.790	22.910	23.350	23.064	18,572,307
2023-03-10	23.000	23.800	22.950	23.010	22.728	19,769,246
2023-03-09	23.610	23.660	23.070	23.160	22.876	15,936,772
2023-03-08	22.980	23.950	22.910	23.490	23.202	21,281,029
2023-03-07	24.130	24.160	23.070	23.080	22.797	27,462,184
2023-03-06	24.520	24.700	24.000	24.310	24.012	30,297,751
2023-03-03	23.190	24.500	23.110	24.490	24.190	46,117,590
2023-03-02	23.610	23.900	23.180	23.200	22.916	20,424,698
2023-03-01	23.850	23.850	23.460	23.720	23.429	15,756,670
2023-02-28	23.500	23.900	23.240	23.900	23.607	16,762,036
2023-02-27	23.900	24.390	23.620	23.740	23.449	31,226,481
2023-02-24	23.350	24.100	23.300	23.870	23.578	28,973,992
2023-02-23	23.300	23.880	23.200	23.420	23.133	20,355,763
2023-02-22	23.210	23.970	23.120	23.370	23.084	20,316,711
2023-02-21	22.990	23.650	22.940	23.380	23.094	24,897,216
2023-02-20	22.820	22.990	22.330	22.920	22.639	15,285,207
2023-02-17	22.810	23.370	22.500	22.980	22.698	19,469,911
2023-02-16	23.420	23.490	22.560	22.820	22.540	20,895,221
2023-02-15	23.510	23.650	22.970	23.510	23.222	18,866,278
2023-02-14	23.720	23.870	23.390	23.500	23.212	16,001,085
2023-02-13	24.090	24.530	23.720	23.840	23.548	23,548,703
2023-02-10	24.020	24.170	23.410	23.820	23.528	16,451,686
2023-02-09	23.070	24.110	23.030	24.040	23.745	26,606,968
2023-02-08	23.840	23.880	23.150	23.260	22.975	20,419,946
2023-02-07	23.750	24.060	23.520	23.760	23.469	21,056,230
2023-02-06	24.730	24.730	23.410	23.580	23.291	30,891,740
2023-02-03	23.600	24.880	23.450	24.740	24.437	36,790,356

← NewerPage 15 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.