Chengdu JOUAV Automation Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 41.100 | 44.930 | 41.100 | 44.280 | 44.280 | 2,650,574 |
| 2024-04-23 | 41.900 | 43.000 | 41.110 | 41.590 | 41.590 | 1,847,519 |
| 2024-04-22 | 45.010 | 45.050 | 41.380 | 41.730 | 41.730 | 2,613,148 |
| 2024-04-19 | 41.990 | 47.000 | 41.990 | 45.950 | 45.950 | 3,956,107 |
| 2024-04-18 | 41.200 | 47.250 | 40.450 | 43.000 | 43.000 | 4,291,959 |
| 2024-04-17 | 37.900 | 41.860 | 37.900 | 41.390 | 41.390 | 3,506,780 |
| 2024-04-16 | 39.000 | 39.030 | 35.200 | 36.600 | 36.600 | 2,898,125 |
| 2024-04-15 | 40.060 | 42.690 | 38.800 | 39.860 | 39.860 | 2,123,121 |
| 2024-04-12 | 44.500 | 45.080 | 42.300 | 42.350 | 42.350 | 1,617,081 |
| 2024-04-11 | 47.500 | 47.500 | 43.980 | 43.980 | 43.980 | 2,796,705 |
| 2024-04-10 | 46.920 | 50.950 | 44.220 | 49.630 | 49.630 | 4,020,480 |
| 2024-04-09 | 49.440 | 50.830 | 47.000 | 47.650 | 47.650 | 2,294,931 |
| 2024-04-08 | 47.010 | 49.680 | 46.250 | 49.200 | 49.200 | 2,491,355 |
| 2024-04-03 | 45.800 | 50.000 | 45.410 | 48.000 | 48.000 | 2,656,358 |
| 2024-04-02 | 48.800 | 52.000 | 46.000 | 47.760 | 47.760 | 3,878,696 |
| 2024-04-01 | 51.900 | 51.930 | 48.000 | 48.680 | 48.680 | 2,815,675 |
| 2024-03-29 | 50.520 | 55.000 | 50.000 | 50.900 | 50.900 | 2,646,084 |
| 2024-03-28 | 47.000 | 53.000 | 47.000 | 52.400 | 52.400 | 5,160,021 |
| 2024-03-27 | 48.000 | 48.850 | 43.130 | 45.240 | 45.240 | 3,258,847 |
| 2024-03-26 | 48.990 | 51.870 | 47.000 | 49.570 | 49.570 | 2,715,148 |
| 2024-03-25 | 54.500 | 57.250 | 47.200 | 49.400 | 49.400 | 4,304,548 |
| 2024-03-22 | 56.800 | 57.170 | 51.900 | 55.000 | 55.000 | 4,024,653 |
| 2024-03-21 | 48.900 | 61.100 | 47.600 | 58.320 | 58.320 | 6,904,859 |
| 2024-03-20 | 48.200 | 51.520 | 45.640 | 50.920 | 50.920 | 3,774,295 |
| 2024-03-19 | 42.530 | 52.000 | 42.500 | 46.570 | 46.570 | 4,638,781 |
| 2024-03-18 | 37.800 | 43.860 | 36.570 | 43.860 | 43.860 | 3,742,304 |
| 2024-03-15 | 35.500 | 37.300 | 35.200 | 36.550 | 36.550 | 1,667,874 |
| 2024-03-14 | 33.680 | 36.330 | 32.540 | 34.980 | 34.980 | 1,673,131 |
| 2024-03-13 | 33.410 | 36.370 | 32.270 | 33.210 | 33.210 | 1,890,593 |
| 2024-03-12 | 31.140 | 34.440 | 30.150 | 33.900 | 33.900 | 1,806,054 |
| 2024-03-11 | 31.330 | 32.680 | 30.000 | 31.170 | 31.170 | 1,502,168 |
| 2024-03-08 | 28.780 | 30.900 | 27.710 | 29.640 | 29.640 | 1,575,913 |
| 2024-03-07 | 30.650 | 30.650 | 28.200 | 28.200 | 28.200 | 1,889,257 |
| 2024-03-06 | 25.620 | 30.790 | 25.350 | 30.790 | 30.790 | 1,933,326 |
| 2024-03-05 | 25.300 | 26.240 | 25.050 | 25.660 | 25.660 | 579,727 |
| 2024-03-04 | 25.450 | 25.580 | 24.770 | 25.300 | 25.300 | 332,382 |
| 2024-03-01 | 25.600 | 25.910 | 25.000 | 25.360 | 25.360 | 448,065 |
| 2024-02-29 | 24.000 | 25.780 | 23.620 | 25.250 | 25.250 | 576,921 |
| 2024-02-28 | 27.600 | 27.800 | 23.930 | 23.930 | 23.930 | 907,958 |
| 2024-02-27 | 25.900 | 26.980 | 25.300 | 26.980 | 26.980 | 577,176 |
| 2024-02-26 | 26.800 | 27.550 | 25.700 | 26.610 | 26.610 | 572,845 |
| 2024-02-23 | 25.000 | 26.500 | 24.530 | 26.380 | 26.380 | 663,969 |
| 2024-02-22 | 24.210 | 24.900 | 23.970 | 24.880 | 24.880 | 353,073 |
| 2024-02-21 | 23.070 | 24.770 | 23.070 | 24.180 | 24.180 | 577,176 |
| 2024-02-20 | 22.380 | 23.940 | 21.610 | 23.390 | 23.390 | 666,282 |
| 2024-02-19 | 21.480 | 22.790 | 20.210 | 22.500 | 22.500 | 605,905 |
| 2024-02-08 | 19.290 | 21.540 | 18.520 | 20.990 | 20.990 | 732,431 |
| 2024-02-07 | 20.800 | 20.990 | 19.010 | 19.230 | 19.230 | 842,147 |
| 2024-02-06 | 20.920 | 21.650 | 19.170 | 20.660 | 20.660 | 749,525 |
| 2024-02-05 | 24.680 | 24.680 | 20.780 | 21.090 | 21.090 | 669,205 |
| 2024-02-02 | 25.400 | 26.060 | 23.160 | 24.000 | 24.000 | 330,394 |
| 2024-02-01 | 26.100 | 26.440 | 24.600 | 25.770 | 25.770 | 356,340 |
| 2024-01-31 | 27.940 | 28.510 | 26.470 | 26.520 | 26.520 | 452,920 |
| 2024-01-30 | 28.300 | 29.670 | 27.750 | 28.300 | 28.300 | 270,217 |
| 2024-01-29 | 30.300 | 30.930 | 28.560 | 28.570 | 28.570 | 497,837 |
| 2024-01-26 | 30.000 | 30.300 | 29.350 | 29.500 | 29.500 | 372,626 |
| 2024-01-25 | 29.410 | 29.800 | 28.370 | 29.460 | 29.460 | 335,668 |
| 2024-01-24 | 28.000 | 29.480 | 27.770 | 29.000 | 29.000 | 467,967 |
| 2024-01-23 | 28.000 | 28.840 | 27.500 | 28.370 | 28.370 | 463,895 |
| 2024-01-22 | 30.000 | 30.700 | 28.000 | 28.400 | 28.400 | 660,415 |
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.