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
2023-10-26	34.980	34.980	33.530	34.650	34.650	286,934
2023-10-25	34.280	35.280	34.130	34.640	34.640	217,832
2023-10-24	33.700	34.680	31.560	34.280	34.280	237,807
2023-10-23	34.370	35.050	33.610	33.920	33.920	273,269
2023-10-20	35.000	35.450	34.670	34.730	34.730	152,349
2023-10-19	35.600	35.980	35.000	35.080	35.080	184,972
2023-10-18	35.660	35.930	35.130	35.650	35.650	195,935
2023-10-17	37.200	37.200	35.480	36.200	36.200	390,281
2023-10-16	38.830	38.830	36.590	37.580	37.580	625,840
2023-10-13	36.500	38.400	36.240	38.300	38.300	497,514
2023-10-12	36.790	37.100	35.630	36.580	36.580	227,694
2023-10-11	37.780	37.780	36.280	36.520	36.520	289,176
2023-10-10	35.650	38.500	35.480	37.590	37.590	455,116
2023-10-09	35.900	37.100	35.600	35.650	35.650	165,512
2023-09-28	35.070	36.840	34.640	36.500	36.500	291,166
2023-09-27	35.330	36.000	34.750	35.070	35.070	163,737
2023-09-26	36.980	36.980	35.330	35.330	35.330	114,670
2023-09-25	36.880	36.880	35.600	35.930	35.930	124,792
2023-09-22	35.390	36.270	34.800	36.210	36.210	148,393
2023-09-21	35.120	35.400	34.790	35.130	35.130	111,776
2023-09-20	34.680	35.740	34.500	34.960	34.960	86,330
2023-09-19	36.490	36.940	35.050	35.340	35.340	254,273
2023-09-18	36.760	37.100	36.300	36.490	36.490	92,553
2023-09-15	37.040	37.040	36.060	36.810	36.810	141,232
2023-09-14	37.400	37.400	36.100	36.300	36.300	176,557
2023-09-13	38.000	38.140	37.000	37.400	37.400	190,987
2023-09-12	38.000	38.320	37.420	38.030	38.030	221,543
2023-09-11	39.100	39.100	37.700	37.820	37.820	394,478
2023-09-08	37.500	39.500	37.390	39.130	39.130	328,460
2023-09-07	38.340	38.700	37.440	37.440	37.440	207,870
2023-09-06	36.420	38.340	36.420	38.300	38.300	305,270
2023-09-05	36.970	37.720	36.420	36.900	36.900	231,531
2023-09-04	37.770	37.840	36.420	36.920	36.920	230,764
2023-09-01	38.900	38.900	36.810	37.380	37.380	196,110
2023-08-31	38.380	38.900	38.200	38.270	38.270	170,685
2023-08-30	37.380	39.170	36.970	38.960	38.960	404,396
2023-08-29	34.880	37.440	33.340	36.970	36.970	613,304
2023-08-28	38.000	38.900	35.680	35.880	35.880	397,010
2023-08-25	38.360	38.360	36.200	36.510	36.510	267,494
2023-08-24	38.680	38.960	37.550	37.670	37.670	220,731
2023-08-23	39.880	39.890	38.530	38.680	38.680	252,289
2023-08-22	39.420	41.410	38.990	40.180	40.180	411,716
2023-08-21	40.330	41.700	39.030	39.140	39.140	295,374
2023-08-18	39.970	41.550	39.880	41.300	41.300	538,717
2023-08-17	37.010	40.480	36.420	40.110	40.110	524,391
2023-08-16	38.900	38.900	37.010	37.010	37.010	241,927
2023-08-15	38.910	39.800	38.710	38.830	38.830	185,145
2023-08-14	39.260	39.880	39.000	39.480	39.480	103,759
2023-08-11	40.170	40.170	39.100	39.300	39.300	213,886
2023-08-10	40.020	40.400	39.710	40.170	40.170	81,729
2023-08-09	40.080	40.700	39.700	40.000	40.000	132,226
2023-08-08	41.000	41.000	39.870	40.360	40.360	252,995
2023-08-07	41.200	41.200	40.500	40.760	40.760	212,097
2023-08-04	41.370	41.470	40.950	41.200	41.200	185,679
2023-08-03	40.810	41.370	40.460	41.360	41.360	243,747
2023-08-02	41.080	41.670	40.960	41.300	41.300	161,289
2023-08-01	41.450	42.800	40.830	40.950	40.950	361,431
2023-07-31	41.030	41.870	40.880	41.310	41.310	255,098
2023-07-28	41.460	41.800	40.700	41.690	41.690	186,056
2023-07-27	41.870	42.600	41.330	41.460	41.460	261,177

← NewerPage 13 of 21 · 1,212 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.