Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.250	21.400	20.240	20.640	20.526	51,573,270
2024-10-25	19.960	20.720	19.900	20.090	19.979	45,867,829
2024-10-24	21.000	21.010	20.000	20.060	19.949	51,941,864
2024-10-23	19.320	21.660	19.260	20.930	20.814	95,336,603
2024-10-22	20.440	21.750	19.510	19.690	19.581	71,481,814
2024-10-21	19.050	20.490	19.050	20.200	20.088	53,441,170
2024-10-18	18.000	19.060	17.720	18.800	18.696	46,162,362
2024-10-17	17.320	18.400	17.200	18.060	17.960	45,257,639
2024-10-16	17.210	17.690	16.930	17.330	17.234	30,102,121
2024-10-15	17.000	17.840	16.830	17.490	17.393	43,302,795
2024-10-14	16.750	17.400	16.520	17.290	17.194	37,024,442
2024-10-11	17.220	17.450	16.130	16.310	16.220	36,336,109
2024-10-10	18.220	18.690	17.520	17.530	17.433	44,645,163
2024-10-09	18.900	19.300	17.920	18.230	18.129	59,659,682
2024-10-08	18.790	18.790	17.830	18.790	18.686	52,700,051
2024-09-30	16.200	17.080	16.100	17.080	16.986	43,444,147
2024-09-27	14.500	15.680	14.480	15.530	15.444	39,926,426
2024-09-26	13.800	14.360	13.710	14.340	14.261	23,686,114
2024-09-25	13.990	14.180	13.750	13.840	13.764	22,641,600
2024-09-24	13.630	13.980	13.570	13.950	13.873	18,462,465
2024-09-23	13.160	13.690	13.110	13.570	13.495	15,944,113
2024-09-20	13.170	13.220	13.030	13.180	13.107	7,426,100
2024-09-19	12.970	13.210	12.720	13.180	13.107	9,882,800
2024-09-18	12.890	13.000	12.600	12.880	12.809	5,906,323
2024-09-13	12.990	13.090	12.890	12.910	12.839	5,881,452
2024-09-12	12.970	13.120	12.930	12.940	12.869	5,767,700
2024-09-11	12.850	12.980	12.810	12.910	12.839	5,144,600
2024-09-10	12.840	13.000	12.600	12.960	12.888	8,035,852
2024-09-09	12.850	12.980	12.750	12.830	12.759	6,331,552
2024-09-06	13.240	13.270	12.920	12.950	12.878	7,507,650
2024-09-05	13.190	13.280	13.120	13.200	13.127	5,430,200
2024-09-04	13.110	13.280	13.080	13.110	13.038	7,434,100
2024-09-03	13.190	13.380	13.150	13.250	13.177	6,926,500
2024-09-02	13.490	13.620	13.130	13.150	13.077	10,116,712
2024-08-30	13.390	13.780	13.320	13.590	13.515	14,624,100
2024-08-29	13.010	13.490	13.010	13.370	13.296	8,948,300
2024-08-28	12.840	13.270	12.840	13.160	13.087	8,831,500
2024-08-27	13.310	13.310	12.900	12.950	12.878	6,920,100
2024-08-26	13.140	13.340	13.020	13.310	13.236	8,424,099
2024-08-23	13.200	13.220	12.850	13.110	13.038	7,617,899
2024-08-22	13.220	13.460	13.030	13.180	13.107	10,249,700
2024-08-21	13.270	13.370	13.130	13.170	13.097	8,187,000
2024-08-20	13.630	13.690	13.290	13.320	13.246	11,156,679
2024-08-19	13.540	13.690	13.420	13.580	13.505	8,904,500
2024-08-16	14.180	14.180	13.570	13.650	13.575	17,923,074
2024-08-15	14.000	14.240	13.880	14.040	13.962	14,702,900
2024-08-14	14.000	14.280	13.950	14.050	13.972	13,564,800
2024-08-13	13.890	14.270	13.890	14.220	14.141	20,509,500
2024-08-12	14.130	14.130	13.740	13.820	13.744	15,864,308
2024-08-09	14.300	14.460	14.180	14.220	14.141	16,451,020
2024-08-08	15.000	15.000	14.190	14.360	14.281	37,942,012
2024-08-07	14.850	15.430	14.640	15.080	14.997	58,201,277
2024-08-06	13.780	15.060	13.780	15.060	14.977	62,175,758
2024-08-05	14.020	14.850	13.680	13.690	13.614	24,458,165
2024-08-02	14.200	14.690	14.090	14.110	14.032	29,430,704
2024-08-01	14.000	15.030	13.850	14.350	14.271	40,885,002
2024-07-31	13.660	13.930	13.480	13.920	13.843	22,211,015
2024-07-30	13.460	13.730	13.300	13.650	13.575	17,908,399
2024-07-29	13.180	13.630	13.100	13.460	13.386	19,490,550
2024-07-26	12.710	13.150	12.670	13.150	13.077	15,942,771

← NewerPage 9 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.