Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	25.620	26.050	24.910	25.260	25.187	60,877,206
2025-07-21	25.410	25.800	25.300	25.640	25.565	44,333,485
2025-07-18	25.000	25.880	24.700	25.730	25.655	69,879,799
2025-07-17	24.060	25.110	24.010	24.990	24.917	51,628,125
2025-07-16	24.120	24.300	23.700	24.080	24.010	23,985,800
2025-07-15	24.360	24.920	24.000	24.190	24.120	35,554,201
2025-07-14	24.470	25.170	24.260	24.640	24.568	35,933,269
2025-07-11	24.490	24.640	24.300	24.540	24.469	31,665,858
2025-07-10	24.680	24.690	24.010	24.500	24.429	43,421,571
2025-07-09	24.750	25.500	24.620	24.980	24.907	55,966,022
2025-07-08	24.460	24.750	24.180	24.740	24.668	40,742,432
2025-07-07	24.500	25.000	24.410	24.560	24.489	40,410,963
2025-07-04	24.640	24.840	24.300	24.420	24.349	43,764,900
2025-07-03	24.770	25.150	24.450	24.640	24.568	40,724,900
2025-07-02	25.390	25.650	24.640	24.770	24.698	59,146,310
2025-07-01	25.620	26.250	25.080	25.400	25.326	104,439,471
2025-06-30	23.860	25.900	23.750	25.600	25.526	111,465,085
2025-06-27	23.410	24.280	23.410	23.600	23.531	56,454,605
2025-06-26	23.030	24.160	22.910	23.410	23.342	81,715,881
2025-06-25	21.940	23.350	21.840	23.090	23.023	76,832,304
2025-06-24	21.500	22.280	21.350	21.930	21.866	52,041,145
2025-06-23	22.250	22.470	22.010	22.350	22.285	34,851,164
2025-06-20	22.650	22.650	21.850	21.910	21.846	45,530,206
2025-06-19	23.300	23.300	22.660	22.850	22.724	59,377,052
2025-06-18	23.450	24.660	23.250	23.770	23.639	82,398,743
2025-06-17	23.300	23.840	22.830	23.370	23.241	60,503,212
2025-06-16	23.300	24.100	22.970	23.650	23.519	83,212,011
2025-06-13	22.610	23.880	22.330	23.480	23.350	99,823,928
2025-06-12	22.210	22.480	22.010	22.020	21.898	30,198,474
2025-06-11	22.200	22.680	21.900	22.520	22.396	39,138,100
2025-06-10	22.240	22.580	21.710	22.290	22.167	50,751,869
2025-06-09	22.400	23.080	22.330	22.410	22.286	53,617,961
2025-06-06	23.000	23.260	22.110	22.160	22.038	61,873,966
2025-06-05	23.130	23.360	22.500	22.770	22.644	74,156,218
2025-06-04	22.500	24.320	22.500	23.370	23.241	104,456,131
2025-06-03	22.750	23.870	22.250	22.950	22.823	121,260,432
2025-05-30	20.950	22.150	20.820	21.700	21.580	63,864,310
2025-05-29	20.580	21.100	20.400	21.100	20.983	34,266,543
2025-05-28	21.110	21.270	20.570	20.680	20.566	40,167,471
2025-05-27	21.180	21.740	20.910	21.400	21.282	49,368,479
2025-05-26	20.800	21.480	20.450	21.200	21.083	50,601,200
2025-05-23	20.680	21.070	20.570	20.620	20.506	44,018,324
2025-05-22	20.560	21.570	20.560	20.790	20.675	71,553,991
2025-05-21	21.150	21.500	20.480	20.650	20.536	65,379,076
2025-05-20	22.150	22.800	21.150	21.220	21.103	112,170,131
2025-05-19	20.210	21.690	19.720	21.690	21.570	41,199,624
2025-05-16	19.680	20.300	19.680	19.720	19.611	21,895,800
2025-05-15	20.270	20.520	19.800	19.810	19.701	27,244,542
2025-05-14	20.800	20.900	20.310	20.480	20.367	34,154,700
2025-05-13	21.780	21.780	20.700	20.750	20.635	64,140,427
2025-05-12	20.000	22.460	19.800	22.000	21.878	91,110,698
2025-05-09	21.000	21.330	20.300	20.650	20.536	67,832,501
2025-05-08	20.000	21.200	19.610	20.970	20.854	76,930,551
2025-05-07	19.030	20.320	18.810	20.060	19.949	66,095,187
2025-05-06	17.880	18.580	17.870	18.470	18.368	13,302,146
2025-04-30	17.640	18.120	17.610	18.020	17.920	14,583,300
2025-04-29	17.740	17.860	17.280	17.710	17.612	22,076,937
2025-04-28	18.350	18.660	18.270	18.340	18.239	12,004,537
2025-04-25	18.350	18.470	18.190	18.290	18.189	9,792,537
2025-04-24	18.720	18.720	18.200	18.350	18.249	13,903,420

← NewerPage 6 of 21 · 1,216 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.