Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.500	24.680	23.480	23.680	23.390	32,755,402
2023-02-01	23.090	24.100	22.900	23.950	23.657	35,956,463
2023-01-31	22.750	23.320	22.370	23.190	22.906	31,570,694
2023-01-30	21.760	23.290	21.600	23.080	22.797	57,878,891
2023-01-20	21.050	21.470	21.020	21.170	20.911	14,723,370
2023-01-19	20.770	21.170	20.700	21.100	20.841	11,213,944
2023-01-18	21.030	21.060	20.800	20.870	20.614	10,293,649
2023-01-17	20.640	21.160	20.520	21.030	20.772	18,708,665
2023-01-16	19.740	20.780	19.740	20.680	20.427	24,602,061
2023-01-13	19.810	20.030	19.650	19.730	19.488	12,087,223
2023-01-12	20.400	20.400	19.800	19.920	19.676	12,488,488
2023-01-11	20.380	20.500	19.790	19.870	19.627	15,940,039
2023-01-10	20.780	20.790	19.990	20.280	20.032	18,490,670
2023-01-09	20.860	20.980	20.500	20.690	20.437	12,707,220
2023-01-06	20.960	21.190	20.820	20.880	20.624	11,243,794
2023-01-05	21.060	21.160	20.720	21.050	20.792	10,707,843
2023-01-04	21.170	21.240	20.780	21.060	20.802	14,090,874
2023-01-03	20.600	21.260	20.590	21.190	20.930	18,064,725
2022-12-30	20.880	21.070	20.550	20.570	20.318	11,083,434
2022-12-29	20.400	21.090	20.190	20.710	20.456	15,366,179
2022-12-28	20.500	21.320	20.400	20.570	20.318	21,347,190
2022-12-27	20.260	20.520	20.020	20.360	20.111	12,414,912
2022-12-26	19.650	20.500	19.560	20.270	20.022	17,864,607
2022-12-23	19.230	19.560	19.130	19.470	19.231	10,786,562
2022-12-22	20.080	20.090	19.200	19.330	19.093	18,486,768
2022-12-21	20.600	20.660	19.760	19.950	19.706	16,319,433
2022-12-20	20.650	21.080	20.370	20.610	20.357	10,521,626
2022-12-19	21.200	21.460	20.660	20.800	20.545	10,780,887
2022-12-16	21.270	21.420	21.050	21.280	21.019	9,274,172
2022-12-15	21.610	21.890	21.210	21.440	21.177	19,734,303
2022-12-14	21.700	22.240	21.690	21.800	21.533	16,492,724
2022-12-13	23.080	23.140	21.660	21.690	21.424	27,669,719
2022-12-12	22.670	23.300	22.370	23.050	22.768	19,751,565
2022-12-09	23.370	23.370	21.620	23.000	22.718	39,774,340
2022-12-08	24.800	24.920	23.300	23.410	23.123	34,775,941
2022-12-07	25.120	25.590	24.670	24.930	24.625	24,555,009
2022-12-06	23.900	25.360	23.720	25.330	25.020	34,203,073
2022-12-05	23.330	24.340	23.250	24.100	23.805	21,877,024
2022-12-02	24.200	24.290	23.420	23.480	23.192	22,548,378
2022-12-01	23.700	24.440	23.700	24.310	24.012	25,567,566
2022-11-30	23.700	24.350	23.200	23.850	23.558	25,358,780
2022-11-29	23.640	24.070	23.530	23.700	23.410	16,298,120
2022-11-28	23.300	24.180	22.980	23.800	23.508	19,495,960
2022-11-25	25.160	25.210	23.910	23.980	23.686	22,566,741
2022-11-24	25.080	25.490	24.510	25.400	25.089	21,541,549
2022-11-23	25.730	25.900	24.700	25.120	24.812	20,051,774
2022-11-22	25.820	26.350	25.400	25.740	25.425	19,210,079
2022-11-21	26.030	26.690	25.770	26.160	25.839	22,579,510
2022-11-18	26.820	27.180	25.920	25.990	25.672	32,563,923
2022-11-17	25.020	27.880	24.510	27.100	26.768	59,438,144
2022-11-16	24.030	26.640	24.010	25.440	25.128	70,156,965
2022-11-15	23.050	24.320	22.700	24.220	23.923	30,269,166
2022-11-14	23.100	23.690	22.770	23.150	22.866	22,591,611
2022-11-11	23.250	23.550	21.920	23.470	23.182	44,927,642
2022-11-10	23.600	23.770	22.780	22.790	22.511	32,805,436
2022-11-09	24.990	25.360	24.010	24.020	23.726	30,197,078
2022-11-08	24.920	25.500	24.250	24.760	24.457	29,829,050
2022-11-07	25.530	26.180	24.240	24.920	24.615	44,568,838
2022-11-04	23.980	25.200	23.850	25.200	24.891	40,221,578
2022-11-03	23.340	24.270	23.290	24.100	23.805	25,323,746

← NewerPage 16 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.