Chengdu JOUAV Automation Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.490	37.370	31.360	35.210	35.210	4,838,180
2026-10-15	31.320	32.540	30.750	31.280	31.280	1,933,125
2026-10-14	32.350	33.480	31.240	32.260	32.260	1,639,558
2026-10-13	32.430	32.850	31.260	32.230	32.230	1,224,397
2026-10-12	34.150	34.460	32.500	32.700	32.700	1,223,358
2026-10-09	33.500	34.010	32.330	33.960	33.960	1,831,556
2026-10-08	36.170	36.170	33.410	33.520	33.520	1,438,974
2026-09-30	35.290	36.450	35.290	35.370	35.370	1,594,214
2026-09-29	35.970	36.110	35.000	35.300	35.300	1,426,788
2026-09-28	36.350	36.650	34.520	35.270	35.270	2,046,913
2026-09-24	36.290	37.480	36.200	36.430	36.430	1,803,870
2026-09-23	35.900	37.400	35.430	36.620	36.620	2,957,427
2026-09-22	35.000	36.180	34.860	35.860	35.860	2,055,401
2026-09-21	33.310	36.280	33.010	35.000	35.000	2,595,884
2026-09-18	32.640	33.990	32.380	33.060	33.060	2,238,436
2026-09-17	31.630	33.330	31.360	31.500	31.500	1,953,524
2026-09-16	31.960	31.960	31.210	31.500	31.500	1,013,633
2026-09-15	32.290	32.290	31.400	31.450	31.450	767,143
2026-09-14	32.770	32.770	31.500	32.110	32.110	1,055,590
2026-09-11	33.280	33.280	31.920	32.540	32.540	1,348,915
2026-09-10	34.940	34.940	33.370	33.440	33.440	1,753,326
2026-09-09	35.220	35.750	34.630	34.700	34.700	1,462,874
2026-09-08	34.710	35.580	34.420	35.350	35.350	1,462,743
2026-09-07	37.110	37.110	34.610	34.750	34.750	1,904,758
2026-09-04	36.320	37.130	35.880	36.050	36.050	1,763,348
2026-09-03	36.590	36.770	35.730	36.270	36.270	1,363,690
2026-09-02	36.020	37.030	35.230	36.760	36.760	1,980,468
2026-09-01	35.510	36.290	34.880	35.970	35.970	1,510,763
2026-08-31	34.120	35.240	34.000	35.000	35.000	957,356
2026-08-28	34.560	35.270	34.010	34.730	34.730	1,575,773
2026-08-27	34.380	34.490	33.310	34.020	34.020	1,141,306
2026-08-26	33.780	34.620	33.670	34.240	34.240	845,433
2026-08-25	33.500	34.250	32.620	34.040	34.040	1,383,186
2026-08-24	35.060	35.060	32.710	33.210	33.210	1,580,774
2026-08-21	33.900	35.490	33.250	34.540	34.540	1,904,429
2026-08-20	34.500	34.770	33.660	33.950	33.950	937,651
2026-08-19	36.560	36.740	33.860	34.000	34.000	2,659,478
2026-08-18	37.010	37.380	35.660	37.090	37.090	2,299,845
2026-08-17	33.400	37.520	33.400	36.760	36.760	3,419,126
2026-08-14	33.300	34.080	33.080	33.530	33.530	1,116,154
2026-08-13	33.960	34.310	33.370	33.400	33.400	1,179,324
2026-08-12	34.130	34.200	33.630	33.960	33.960	799,629
2026-08-11	33.680	34.570	33.330	33.800	33.800	1,219,870
2026-08-10	33.790	34.850	33.660	34.740	34.740	1,390,559
2026-08-07	33.860	34.480	32.990	34.100	34.100	1,953,456
2026-08-06	34.850	36.780	33.410	34.280	34.280	2,720,238
2026-08-05	33.320	35.200	33.230	34.490	34.490	1,952,219
2026-08-04	33.020	33.760	32.410	33.280	33.280	1,652,776
2026-08-03	33.330	33.470	32.530	33.030	33.030	1,534,706
2026-07-31	31.950	32.960	31.770	32.420	32.420	1,587,709
2026-07-30	32.210	32.710	31.150	31.200	31.200	906,588
2026-07-29	31.670	32.600	31.430	32.350	32.350	1,123,941
2026-07-28	31.180	32.040	31.050	31.420	31.420	745,928
2026-07-27	30.710	31.580	29.980	31.420	31.420	1,039,285
2026-07-24	30.680	31.100	30.050	30.050	30.050	940,535
2026-07-23	29.770	30.700	29.770	30.650	30.650	1,010,317
2026-07-22	31.000	31.100	30.030	30.110	30.110	1,277,761
2026-07-21	31.860	31.970	30.030	31.050	31.050	2,164,256
2026-07-20	32.830	33.450	30.910	31.610	31.610	1,350,291

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.