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
2023-04-26	38.670	40.700	38.670	39.010	39.010	336,988
2023-04-25	39.730	40.550	38.730	39.110	39.110	363,397
2023-04-24	41.900	42.760	39.560	40.200	40.200	446,978
2023-04-21	42.220	44.890	41.660	42.070	42.070	576,404
2023-04-20	42.500	43.000	41.660	42.100	42.100	243,335
2023-04-19	44.480	44.480	42.500	42.990	42.990	503,209
2023-04-18	44.010	44.990	43.710	44.100	44.100	202,610
2023-04-17	45.520	45.780	44.000	44.350	44.350	255,358
2023-04-14	44.800	45.800	43.290	45.250	45.250	475,876
2023-04-13	45.920	45.920	44.360	44.820	44.820	321,110
2023-04-12	45.870	46.760	45.510	46.000	46.000	389,215
2023-04-11	46.320	47.080	45.100	46.200	46.200	560,157
2023-04-10	48.710	48.710	45.770	45.860	45.860	668,959
2023-04-07	49.000	49.000	47.520	47.970	47.970	586,508
2023-04-06	46.960	50.470	46.650	48.830	48.830	1,113,834
2023-04-04	47.870	48.480	46.210	47.290	47.290	1,013,235
2023-04-03	44.180	49.260	43.030	48.120	48.120	1,559,274
2023-03-31	44.990	44.990	43.660	44.150	44.150	251,525
2023-03-30	45.230	45.300	43.810	44.180	44.180	261,389
2023-03-29	45.980	46.970	44.950	45.220	45.220	353,878
2023-03-28	46.150	47.200	45.200	46.220	46.220	405,234
2023-03-27	48.290	48.590	45.850	46.170	46.170	722,694
2023-03-24	46.000	48.990	45.470	47.580	47.580	1,076,162
2023-03-23	45.480	45.900	44.220	45.800	45.800	566,097
2023-03-22	44.710	46.470	44.710	45.680	45.680	650,786
2023-03-21	41.920	44.860	41.920	44.260	44.260	626,944
2023-03-20	41.940	42.790	40.350	41.860	41.860	402,161
2023-03-17	42.980	42.980	41.400	41.890	41.890	382,174
2023-03-16	43.960	44.400	42.710	42.710	42.710	236,801
2023-03-15	43.920	45.700	43.900	44.240	44.240	281,799
2023-03-14	43.330	46.170	43.330	43.920	43.920	625,091
2023-03-13	44.220	44.520	42.600	43.400	43.400	385,656
2023-03-10	44.550	45.900	44.320	44.500	44.500	206,289
2023-03-09	44.100	45.660	44.100	45.000	45.000	300,041
2023-03-08	44.070	45.900	44.000	44.600	44.600	269,630
2023-03-07	46.240	46.420	44.060	44.330	44.330	524,049
2023-03-06	45.900	47.850	45.680	46.400	46.400	555,589
2023-03-03	46.670	46.670	45.530	45.930	45.930	408,587
2023-03-02	45.600	49.000	45.180	46.620	46.620	868,365
2023-03-01	44.600	45.510	44.400	45.180	45.180	417,551
2023-02-28	45.460	45.870	43.910	44.340	44.340	539,771
2023-02-27	46.170	46.850	45.360	45.890	45.890	353,177
2023-02-24	46.400	47.200	46.030	46.600	46.600	381,382
2023-02-23	47.000	47.880	46.200	46.470	46.470	425,570
2023-02-22	47.120	48.070	46.700	47.200	47.200	373,111
2023-02-21	47.600	48.750	47.110	47.880	47.880	570,997
2023-02-20	47.710	48.170	46.750	47.940	47.940	477,217
2023-02-17	48.530	48.670	46.810	47.680	47.680	677,957
2023-02-16	50.610	50.930	47.380	48.600	48.600	1,134,692
2023-02-15	49.900	51.760	48.750	51.200	51.200	1,275,908
2023-02-14	51.000	51.000	48.300	49.540	49.540	1,460,506
2023-02-13	45.680	52.220	45.680	50.950	50.950	2,622,077
2023-02-10	48.590	48.600	45.600	45.660	45.660	747,000
2023-02-09	45.000	48.590	44.980	47.620	47.620	773,856
2023-02-08	46.000	46.060	44.770	44.800	44.800	293,791
2023-02-07	46.460	47.000	45.300	45.770	45.770	579,694
2023-02-06	47.330	49.550	46.130	46.400	46.400	744,456
2023-02-03	46.860	47.800	46.600	47.140	47.140	491,739
2023-02-02	45.480	48.500	45.460	47.000	47.000	835,791
2023-02-01	45.660	46.100	45.010	45.460	45.460	475,884

← NewerPage 15 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.