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
2023-07-26	42.000	42.270	41.200	41.940	41.940	193,672
2023-07-25	42.310	42.900	41.430	42.110	42.110	300,148
2023-07-24	40.850	42.470	40.600	42.310	42.310	460,742
2023-07-21	41.300	41.360	40.680	40.910	40.910	223,448
2023-07-20	42.730	42.740	41.140	41.140	41.140	257,602
2023-07-19	43.040	43.400	41.850	42.480	42.480	300,040
2023-07-18	43.520	43.890	42.890	43.320	43.320	199,073
2023-07-17	44.980	44.980	42.950	43.350	43.350	273,200
2023-07-14	44.450	44.870	43.930	44.000	44.000	163,867
2023-07-13	44.400	45.100	44.000	44.160	44.160	251,072
2023-07-12	45.850	45.980	44.200	44.400	44.400	425,797
2023-07-11	45.330	46.780	44.800	45.950	45.950	242,276
2023-07-10	45.100	45.870	44.340	45.330	45.330	426,590
2023-07-07	46.800	46.980	44.300	44.300	44.300	504,124
2023-07-06	46.010	47.190	46.010	46.330	46.330	365,627
2023-07-05	47.690	47.690	46.480	46.480	46.480	399,427
2023-07-04	46.120	47.480	46.110	47.030	47.030	442,730
2023-07-03	45.900	47.260	45.460	46.460	46.460	624,709
2023-06-30	45.000	47.210	44.010	45.900	45.900	715,140
2023-06-29	42.360	45.540	42.070	45.020	45.020	737,952
2023-06-28	41.340	42.490	40.160	42.360	42.360	336,080
2023-06-27	40.790	42.190	40.710	41.270	41.270	330,310
2023-06-26	41.750	42.440	40.660	41.170	41.170	311,556
2023-06-21	42.620	43.690	41.800	41.810	41.810	351,963
2023-06-20	42.860	43.180	41.820	42.620	42.620	381,858
2023-06-19	41.840	42.880	41.830	42.390	42.390	263,107
2023-06-16	42.240	42.680	41.390	41.800	41.800	218,719
2023-06-15	42.250	42.270	41.490	41.870	41.870	153,275
2023-06-14	42.760	42.760	41.610	41.850	41.850	162,398
2023-06-13	42.550	42.800	41.790	42.350	42.350	177,719
2023-06-12	42.490	42.880	42.140	42.560	42.560	109,079
2023-06-09	41.130	42.730	41.130	42.500	42.500	201,335
2023-06-08	43.100	43.430	42.180	42.420	42.420	194,402
2023-06-07	42.970	44.600	42.760	43.270	43.270	283,185
2023-06-06	44.500	44.690	43.130	43.200	43.200	376,181
2023-06-05	45.260	45.900	44.760	44.960	44.960	401,317
2023-06-02	46.500	48.500	45.230	45.430	45.430	544,985
2023-06-01	44.500	46.600	44.280	46.070	46.070	463,846
2023-05-31	43.680	45.150	43.440	44.870	44.870	464,294
2023-05-30	44.300	44.900	43.630	43.970	43.970	298,395
2023-05-29	44.160	45.320	43.710	44.310	44.310	420,610
2023-05-26	44.060	45.150	43.860	44.130	44.130	212,647
2023-05-25	43.920	45.400	43.730	44.340	44.340	269,862
2023-05-24	44.660	45.790	44.290	44.470	44.470	272,479
2023-05-23	44.890	45.900	44.370	44.810	44.810	494,409
2023-05-22	42.710	45.680	42.710	44.800	44.800	935,476
2023-05-19	43.000	44.320	42.350	42.600	42.600	355,043
2023-05-18	43.260	43.980	42.300	43.060	43.060	300,354
2023-05-17	41.870	43.500	40.660	43.270	43.270	396,509
2023-05-16	41.310	42.260	40.500	40.590	40.590	187,410
2023-05-15	41.100	41.660	39.900	41.310	41.310	225,170
2023-05-12	40.960	41.490	40.000	40.890	40.890	211,064
2023-05-11	40.800	41.250	40.500	40.570	40.570	103,106
2023-05-10	40.500	40.960	39.830	40.800	40.800	216,534
2023-05-09	42.860	42.860	40.200	40.440	40.440	301,838
2023-05-08	42.490	43.440	41.810	42.280	42.280	180,409
2023-05-05	43.130	43.900	42.050	42.240	42.240	239,167
2023-05-04	42.200	46.020	42.200	43.810	43.810	428,109
2023-04-28	41.320	42.600	40.810	42.390	42.390	266,592
2023-04-27	39.500	41.510	38.950	40.460	40.460	418,215

← NewerPage 14 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.