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
2023-01-31	45.450	45.990	44.600	45.610	45.610	526,041
2023-01-30	44.990	46.530	44.980	45.800	45.800	824,895
2023-01-20	44.890	45.600	44.200	44.960	44.960	367,683
2023-01-19	44.530	45.300	44.400	45.070	45.070	343,219
2023-01-18	42.380	45.900	41.880	44.800	44.800	1,201,558
2023-01-17	41.120	42.770	41.000	42.380	42.380	211,566
2023-01-16	40.680	42.100	40.590	41.810	41.810	243,027
2023-01-13	41.710	41.710	40.600	40.700	40.700	257,457
2023-01-12	41.200	42.480	41.200	41.710	41.710	299,888
2023-01-11	41.810	41.810	40.860	40.880	40.880	255,565
2023-01-10	42.000	42.170	41.200	41.810	41.810	248,435
2023-01-09	42.040	42.900	41.600	41.830	41.830	289,804
2023-01-06	42.900	43.400	42.020	42.260	42.260	240,999
2023-01-05	43.290	43.290	42.430	42.900	42.900	193,425
2023-01-04	43.600	43.690	42.700	42.980	42.980	328,483
2023-01-03	42.240	44.150	42.000	43.940	43.940	470,769
2022-12-30	41.360	42.950	41.360	42.270	42.270	305,343
2022-12-29	41.480	42.400	41.020	41.600	41.600	356,054
2022-12-28	41.800	42.370	41.040	41.570	41.570	534,157
2022-12-27	41.680	42.480	40.340	41.890	41.890	446,156
2022-12-26	38.800	41.680	38.800	41.460	41.460	641,539
2022-12-23	38.520	39.870	38.130	38.960	38.960	559,163
2022-12-22	40.750	41.250	39.150	39.560	39.560	524,596
2022-12-21	42.220	42.400	40.400	40.620	40.620	537,019
2022-12-20	42.210	43.540	42.010	42.330	42.330	434,741
2022-12-19	42.100	44.000	41.650	42.000	42.000	448,560
2022-12-16	45.400	45.400	42.150	42.150	42.150	464,030
2022-12-15	44.680	45.500	44.050	44.400	44.400	284,888
2022-12-14	46.250	46.630	45.000	45.160	45.160	415,293
2022-12-13	46.640	47.700	45.500	46.300	46.300	781,030
2022-12-12	42.500	47.600	42.110	47.130	47.130	1,203,092
2022-12-09	44.200	44.200	42.620	42.620	42.620	429,460
2022-12-08	45.800	45.850	44.120	44.140	44.140	296,834
2022-12-07	45.180	46.100	44.210	45.620	45.620	298,159
2022-12-06	44.850	45.400	44.100	45.010	45.010	214,402
2022-12-05	45.580	46.000	44.560	44.830	44.830	295,663
2022-12-02	46.120	47.100	45.450	45.680	45.680	249,517
2022-12-01	44.700	46.300	43.660	46.100	46.100	458,248
2022-11-30	44.780	45.000	43.800	44.250	44.250	414,931
2022-11-29	46.780	46.780	44.700	44.780	44.780	418,006
2022-11-28	45.260	46.500	44.450	46.250	46.250	395,011
2022-11-25	45.520	46.520	44.950	45.220	45.220	300,918
2022-11-24	46.110	46.440	45.200	45.810	45.810	289,990
2022-11-23	46.000	46.450	44.920	46.090	46.090	464,912
2022-11-22	47.700	47.900	45.500	45.680	45.680	437,714
2022-11-21	46.490	47.690	45.550	47.600	47.600	345,825
2022-11-18	48.600	48.870	46.370	46.610	46.610	505,869
2022-11-17	48.500	48.590	47.100	48.390	48.390	526,153
2022-11-16	49.000	51.480	48.450	49.430	49.430	694,815
2022-11-15	47.970	49.340	47.480	49.280	49.280	481,082
2022-11-14	49.390	49.390	47.900	48.300	48.300	386,393
2022-11-11	49.950	50.600	48.600	49.300	49.300	361,255
2022-11-10	51.400	51.610	49.250	49.360	49.360	589,138
2022-11-09	52.350	52.350	50.400	51.480	51.480	487,809
2022-11-08	54.540	54.880	51.180	51.900	51.900	783,714
2022-11-07	55.980	56.490	53.340	53.690	53.690	756,954
2022-11-04	56.970	57.000	53.880	55.120	55.120	598,555
2022-11-03	51.990	56.990	51.150	55.940	55.940	1,178,245
2022-11-02	54.820	55.430	51.090	51.650	51.650	929,182
2022-11-01	56.940	58.450	54.310	54.500	54.500	460,657

← NewerPage 16 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.