Chengdu JOUAV Automation Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 26.780 | 27.090 | 26.000 | 26.000 | 26.000 | 361,223 |
| 2024-07-22 | 26.440 | 27.200 | 26.200 | 26.760 | 26.760 | 499,803 |
| 2024-07-19 | 25.710 | 26.860 | 25.670 | 26.490 | 26.490 | 594,678 |
| 2024-07-18 | 25.920 | 26.170 | 24.920 | 25.740 | 25.740 | 547,890 |
| 2024-07-17 | 26.740 | 26.770 | 25.870 | 25.880 | 25.880 | 339,164 |
| 2024-07-16 | 26.580 | 26.740 | 26.000 | 26.430 | 26.430 | 414,532 |
| 2024-07-15 | 27.040 | 27.400 | 26.400 | 26.400 | 26.400 | 478,556 |
| 2024-07-12 | 27.850 | 28.380 | 27.240 | 27.340 | 27.340 | 701,036 |
| 2024-07-11 | 26.750 | 27.850 | 26.280 | 27.790 | 27.790 | 829,763 |
| 2024-07-10 | 26.070 | 26.630 | 25.820 | 25.940 | 25.940 | 421,887 |
| 2024-07-09 | 26.260 | 26.380 | 25.180 | 25.940 | 25.940 | 656,803 |
| 2024-07-08 | 26.600 | 27.070 | 25.610 | 25.930 | 25.930 | 703,557 |
| 2024-07-05 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 0 |
| 2024-07-04 | 27.530 | 28.480 | 27.140 | 27.180 | 27.180 | 420,746 |
| 2024-07-03 | 28.150 | 28.480 | 27.820 | 28.000 | 28.000 | 366,025 |
| 2024-07-02 | 28.430 | 28.930 | 28.100 | 28.310 | 28.310 | 567,672 |
| 2024-07-01 | 28.020 | 28.910 | 27.530 | 28.840 | 28.840 | 825,029 |
| 2024-06-28 | 27.830 | 29.220 | 27.760 | 28.260 | 28.260 | 853,492 |
| 2024-06-27 | 28.800 | 29.000 | 28.000 | 28.160 | 28.160 | 490,251 |
| 2024-06-26 | 28.080 | 28.820 | 27.270 | 28.730 | 28.730 | 456,750 |
| 2024-06-25 | 28.300 | 28.870 | 27.720 | 28.000 | 28.000 | 562,863 |
| 2024-06-24 | 29.860 | 29.930 | 28.060 | 28.250 | 28.250 | 725,886 |
| 2024-06-21 | 29.530 | 30.330 | 29.530 | 30.030 | 30.030 | 556,087 |
| 2024-06-20 | 30.530 | 30.840 | 29.820 | 30.160 | 30.160 | 808,943 |
| 2024-06-19 | 30.680 | 31.450 | 30.500 | 30.830 | 30.830 | 970,465 |
| 2024-06-18 | 29.900 | 30.990 | 29.680 | 30.910 | 30.910 | 1,453,625 |
| 2024-06-17 | 29.730 | 30.700 | 28.370 | 30.080 | 30.080 | 2,013,404 |
| 2024-06-14 | 33.580 | 33.590 | 31.810 | 31.900 | 31.900 | 1,020,549 |
| 2024-06-13 | 32.790 | 33.880 | 32.200 | 33.370 | 33.370 | 1,085,368 |
| 2024-06-12 | 32.220 | 32.960 | 32.020 | 32.490 | 32.490 | 657,145 |
| 2024-06-11 | 31.190 | 32.350 | 30.890 | 32.220 | 32.220 | 653,257 |
| 2024-06-07 | 31.900 | 31.900 | 30.880 | 31.510 | 31.510 | 1,069,865 |
| 2024-06-06 | 33.840 | 33.840 | 30.610 | 31.290 | 31.290 | 2,275,811 |
| 2024-06-05 | 34.700 | 34.910 | 34.020 | 34.040 | 34.040 | 936,019 |
| 2024-06-04 | 34.500 | 35.250 | 34.140 | 35.230 | 35.230 | 980,677 |
| 2024-06-03 | 34.530 | 35.690 | 34.530 | 34.970 | 34.970 | 1,384,599 |
| 2024-05-31 | 34.600 | 34.800 | 33.910 | 34.300 | 34.300 | 1,002,200 |
| 2024-05-30 | 34.700 | 35.390 | 33.800 | 34.200 | 34.200 | 1,002,776 |
| 2024-05-29 | 34.150 | 35.600 | 33.510 | 35.020 | 35.020 | 1,360,258 |
| 2024-05-28 | 34.830 | 34.830 | 33.930 | 34.120 | 34.120 | 1,270,983 |
| 2024-05-27 | 36.500 | 36.500 | 34.370 | 35.130 | 35.130 | 1,108,928 |
| 2024-05-24 | 36.260 | 36.990 | 35.310 | 35.530 | 35.530 | 1,820,270 |
| 2024-05-23 | 37.560 | 38.690 | 36.700 | 37.100 | 37.100 | 2,089,952 |
| 2024-05-22 | 37.520 | 37.920 | 36.500 | 37.110 | 37.110 | 1,597,925 |
| 2024-05-21 | 38.550 | 38.550 | 37.010 | 37.520 | 37.520 | 2,165,038 |
| 2024-05-20 | 36.250 | 39.320 | 36.200 | 38.650 | 38.650 | 3,453,957 |
| 2024-05-17 | 34.480 | 37.800 | 33.820 | 36.460 | 36.460 | 4,243,207 |
| 2024-05-16 | 34.500 | 35.250 | 33.330 | 33.520 | 33.520 | 1,681,061 |
| 2024-05-15 | 33.300 | 35.200 | 32.550 | 34.280 | 34.280 | 1,793,010 |
| 2024-05-14 | 32.500 | 33.290 | 32.060 | 33.210 | 33.210 | 1,344,495 |
| 2024-05-13 | 33.000 | 33.400 | 32.000 | 32.500 | 32.500 | 1,932,072 |
| 2024-05-10 | 34.500 | 36.590 | 33.790 | 34.390 | 34.390 | 2,931,773 |
| 2024-05-09 | 34.470 | 34.640 | 33.030 | 33.790 | 33.790 | 2,483,400 |
| 2024-05-08 | 36.250 | 36.700 | 34.030 | 34.550 | 34.550 | 4,012,559 |
| 2024-05-07 | 41.180 | 42.860 | 36.390 | 38.220 | 38.220 | 5,718,562 |
| 2024-05-06 | 39.800 | 41.360 | 39.620 | 40.650 | 40.650 | 2,435,984 |
| 2024-04-30 | 43.600 | 43.900 | 38.430 | 38.680 | 38.680 | 3,452,786 |
| 2024-04-29 | 42.770 | 44.870 | 42.770 | 43.980 | 43.980 | 3,876,969 |
| 2024-04-26 | 44.510 | 51.330 | 44.510 | 46.540 | 46.540 | 5,237,732 |
| 2024-04-25 | 45.000 | 46.660 | 43.810 | 44.440 | 44.440 | 2,810,887 |
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.