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
2024-01-19	31.000	31.070	29.880	30.200	30.200	512,660
2024-01-18	31.580	31.900	30.010	31.000	31.000	926,231
2024-01-17	33.660	33.880	31.900	31.900	31.900	1,081,063
2024-01-16	33.990	35.660	33.300	34.390	34.390	1,511,624
2024-01-15	35.400	35.400	35.400	35.400	35.400	0
2024-01-12	38.800	39.800	35.400	35.400	35.400	2,215,435
2024-01-11	31.220	36.830	30.810	36.830	36.830	1,575,455
2024-01-10	31.200	31.490	30.310	30.690	30.690	219,946
2024-01-09	30.400	31.770	30.250	31.110	31.110	155,163
2024-01-08	32.240	32.300	31.000	31.130	31.130	271,537
2024-01-05	33.080	33.500	32.100	32.230	32.230	246,429
2024-01-04	33.700	33.830	32.820	33.000	33.000	193,090
2024-01-03	34.400	34.580	33.220	33.700	33.700	243,933
2024-01-02	34.430	35.100	34.170	34.340	34.340	286,897
2023-12-29	34.100	34.450	33.250	34.290	34.290	511,608
2023-12-28	31.970	33.820	31.270	33.720	33.720	472,759
2023-12-27	32.000	32.800	31.190	31.420	31.420	317,398
2023-12-26	33.230	33.420	31.600	32.120	32.120	309,592
2023-12-25	32.500	33.450	32.390	33.220	33.220	253,365
2023-12-22	32.610	33.200	32.430	32.600	32.600	241,566
2023-12-21	32.600	33.200	31.960	32.930	32.930	229,726
2023-12-20	32.800	33.380	32.400	32.470	32.470	165,752
2023-12-19	32.350	32.870	32.350	32.670	32.670	167,969
2023-12-18	33.150	33.270	32.600	32.740	32.740	168,649
2023-12-15	33.430	33.990	33.050	33.280	33.280	176,538
2023-12-14	34.500	34.880	33.300	33.430	33.430	274,281
2023-12-13	33.280	34.610	33.280	33.910	33.910	444,183
2023-12-12	34.090	34.450	33.120	33.260	33.260	335,740
2023-12-11	33.890	34.480	33.450	34.090	34.090	315,015
2023-12-08	34.120	34.980	34.000	34.020	34.020	290,849
2023-12-07	34.400	35.080	33.760	34.320	34.320	256,429
2023-12-06	34.920	35.060	34.300	34.450	34.450	267,893
2023-12-05	35.830	35.830	34.670	34.920	34.920	322,732
2023-12-04	35.980	36.410	35.110	35.490	35.490	473,799
2023-12-01	36.200	36.680	35.800	35.980	35.980	236,348
2023-11-30	36.500	37.290	36.040	36.500	36.500	267,920
2023-11-29	37.350	37.580	36.900	36.920	36.920	213,322
2023-11-28	37.010	37.820	36.880	37.210	37.210	325,514
2023-11-27	37.260	37.820	36.900	37.160	37.160	190,167
2023-11-24	37.810	37.810	36.580	37.260	37.260	297,173
2023-11-23	37.710	38.000	37.460	37.960	37.960	101,368
2023-11-22	37.630	38.240	37.460	37.570	37.570	205,064
2023-11-21	39.200	39.200	37.900	37.960	37.960	237,033
2023-11-20	38.160	39.200	38.000	38.900	38.900	291,325
2023-11-17	37.690	38.210	37.480	38.040	38.040	191,716
2023-11-16	37.660	38.530	37.660	37.780	37.780	190,040
2023-11-15	38.620	38.880	37.860	38.050	38.050	214,664
2023-11-14	38.660	39.350	38.050	38.440	38.440	492,056
2023-11-13	36.380	39.390	36.340	39.030	39.030	711,056
2023-11-10	35.820	36.910	35.810	36.290	36.290	182,511
2023-11-09	36.460	37.480	36.300	36.740	36.740	341,562
2023-11-08	36.410	36.950	36.100	36.500	36.500	213,817
2023-11-07	36.570	36.810	36.020	36.690	36.690	178,878
2023-11-06	35.930	36.800	35.700	36.670	36.670	250,846
2023-11-03	34.990	35.980	34.060	35.710	35.710	193,282
2023-11-02	35.340	35.600	34.400	34.520	34.520	213,175
2023-11-01	34.970	36.010	34.730	35.140	35.140	336,776
2023-10-31	35.750	35.770	34.600	34.680	34.680	159,295
2023-10-30	35.100	36.000	34.000	35.550	35.550	236,201
2023-10-27	34.660	35.100	33.980	35.030	35.030	183,459

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.