Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.760	17.970	17.600	17.730	17.632	7,504,100
2025-01-17	17.500	17.940	17.450	17.750	17.652	8,151,280
2025-01-16	17.840	17.880	17.500	17.610	17.513	11,574,900
2025-01-15	17.740	18.370	17.470	17.790	17.692	18,992,454
2025-01-14	16.920	17.790	16.900	17.740	17.642	13,628,901
2025-01-13	16.660	17.000	16.440	16.930	16.836	7,000,518
2025-01-10	16.990	17.360	16.830	16.840	16.747	9,610,200
2025-01-09	16.740	17.370	16.710	17.280	17.185	15,032,900
2025-01-08	16.960	16.960	16.310	16.730	16.638	12,005,600
2025-01-07	16.880	17.080	16.720	17.020	16.926	8,310,435
2025-01-06	17.080	17.310	16.750	16.850	16.757	9,951,601
2025-01-03	17.230	17.580	16.920	17.220	17.125	15,896,200
2025-01-02	18.000	18.020	17.030	17.230	17.135	16,216,808
2024-12-31	18.540	18.650	17.980	18.050	17.950	14,204,198
2024-12-30	18.760	18.950	18.390	18.680	18.577	14,278,900
2024-12-27	19.010	19.200	18.680	18.680	18.577	23,049,939
2024-12-26	18.650	18.840	18.410	18.440	18.338	15,954,586
2024-12-25	18.200	18.300	17.880	18.280	18.179	11,650,042
2024-12-24	18.120	18.290	18.050	18.200	18.099	8,921,872
2024-12-23	18.550	18.620	17.900	18.040	17.940	13,607,300
2024-12-20	18.450	18.770	18.260	18.650	18.547	9,686,964
2024-12-19	18.230	18.430	18.140	18.410	18.308	10,341,435
2024-12-18	18.610	18.780	18.410	18.510	18.408	11,578,142
2024-12-17	18.890	18.980	18.460	18.530	18.428	12,260,793
2024-12-16	19.060	19.270	18.780	18.880	18.776	14,554,640
2024-12-13	20.150	20.150	19.200	19.220	19.114	28,736,058
2024-12-12	19.850	20.580	19.850	20.200	20.088	30,542,400
2024-12-11	19.500	20.100	19.320	19.830	19.720	20,153,801
2024-12-10	19.850	19.990	19.500	19.560	19.452	19,994,083
2024-12-09	19.550	19.580	19.100	19.310	19.203	12,611,171
2024-12-06	19.600	19.750	19.250	19.590	19.482	17,536,601
2024-12-05	19.230	19.890	19.230	19.590	19.482	21,060,403
2024-12-04	19.300	19.480	19.060	19.190	19.084	14,745,700
2024-12-03	19.690	19.690	19.250	19.440	19.333	17,603,303
2024-12-02	19.450	19.850	19.320	19.720	19.611	18,116,691
2024-11-29	19.110	19.600	18.830	19.440	19.333	21,368,180
2024-11-28	19.580	19.880	19.300	19.330	19.223	22,647,101
2024-11-27	18.210	19.400	17.830	19.390	19.283	29,582,356
2024-11-26	18.920	19.030	18.420	18.450	18.348	18,254,907
2024-11-25	19.410	19.440	18.510	18.900	18.796	29,070,234
2024-11-22	19.780	20.500	19.540	19.650	19.541	37,807,958
2024-11-21	19.800	19.920	19.440	19.740	19.631	23,053,233
2024-11-20	19.460	20.100	19.310	19.920	19.810	29,963,960
2024-11-19	19.040	19.460	19.000	19.450	19.343	26,311,291
2024-11-18	20.100	20.280	18.800	19.030	18.925	36,411,337
2024-11-15	20.510	20.950	19.860	19.910	19.800	41,240,691
2024-11-14	22.030	22.260	20.860	20.900	20.785	42,048,635
2024-11-13	22.610	22.750	21.500	22.020	21.898	52,695,337
2024-11-12	24.200	24.390	22.490	22.860	22.734	79,328,120
2024-11-11	23.630	24.660	22.670	24.190	24.056	113,569,497
2024-11-08	22.190	23.270	21.900	22.420	22.296	63,545,421
2024-11-07	22.850	22.850	21.080	22.180	22.057	102,538,873
2024-11-06	23.310	23.310	22.720	23.310	23.181	73,152,458
2024-11-05	20.000	21.230	20.000	21.190	21.073	59,532,516
2024-11-04	19.100	19.930	19.100	19.810	19.701	25,766,000
2024-11-01	20.000	20.350	19.060	19.100	18.994	41,787,597
2024-10-31	20.000	20.490	19.700	20.260	20.148	48,423,774
2024-10-30	20.470	20.980	20.100	20.470	20.357	41,044,934
2024-10-29	20.410	21.680	20.100	20.720	20.606	52,539,042
2024-10-28	20.250	21.400	20.240	20.640	20.526	51,573,270

← NewerPage 8 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.