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
2022-11-01	56.940	58.450	54.310	54.500	54.500	460,657
2022-10-31	54.380	57.300	52.840	55.530	55.530	482,696
2022-10-28	55.100	56.200	53.060	54.380	54.380	575,987
2022-10-27	59.100	60.500	55.100	55.100	55.100	791,107
2022-10-26	58.860	59.480	56.910	58.990	58.990	435,772
2022-10-25	58.430	59.270	56.650	57.500	57.500	520,942
2022-10-24	59.500	61.790	57.370	58.080	58.080	698,850
2022-10-21	57.850	59.000	56.380	56.710	56.710	345,922
2022-10-20	56.930	59.690	56.930	57.850	57.850	476,227
2022-10-19	59.140	59.920	57.600	58.090	58.090	593,974
2022-10-18	59.100	60.340	58.250	59.810	59.810	782,387
2022-10-17	55.010	59.600	54.490	59.440	59.440	1,100,273
2022-10-14	55.720	55.730	54.040	54.840	54.840	507,498
2022-10-13	54.040	56.530	53.680	55.720	55.720	385,362
2022-10-12	54.480	54.480	52.010	53.700	53.700	500,860
2022-10-11	53.570	53.860	51.590	53.580	53.580	623,313
2022-10-10	53.090	54.000	50.650	52.420	52.420	444,779
2022-09-30	54.670	54.780	52.210	52.760	52.760	569,133
2022-09-29	53.200	54.860	52.290	54.330	54.330	448,195
2022-09-28	55.270	55.910	52.260	52.970	52.970	603,082
2022-09-27	54.030	55.310	53.600	54.260	54.260	570,524
2022-09-26	53.940	54.880	52.660	53.680	53.680	559,297
2022-09-23	55.740	57.030	52.660	53.900	53.900	1,013,458
2022-09-22	54.640	57.200	54.560	55.440	55.440	526,437
2022-09-21	57.100	57.100	54.180	54.320	54.320	577,066
2022-09-20	56.450	58.410	56.080	56.690	56.690	461,980
2022-09-19	60.000	60.460	55.560	55.600	55.600	664,329
2022-09-16	57.390	62.010	56.900	58.710	58.710	1,003,140
2022-09-15	61.400	61.400	56.000	56.890	56.890	1,348,975
2022-09-14	60.550	62.000	59.010	60.550	60.550	1,449,422
2022-09-13	60.280	62.110	59.880	61.650	61.650	682,601
2022-09-09	62.640	62.710	59.340	59.880	59.880	790,390
2022-09-08	63.190	63.800	61.500	62.010	62.010	388,503
2022-09-07	62.740	65.000	61.800	62.800	62.800	719,819
2022-09-06	63.540	63.630	61.670	62.350	62.350	580,568
2022-09-05	62.640	64.640	62.290	62.970	62.970	713,697
2022-09-02	64.190	64.880	60.880	61.960	61.960	790,100
2022-09-01	63.980	67.880	62.660	63.620	63.620	907,710
2022-08-31	63.990	64.640	62.010	62.400	62.400	1,076,107
2022-08-30	62.780	67.970	62.780	63.560	63.560	726,692
2022-08-29	61.010	67.420	61.010	64.730	64.730	721,297
2022-08-26	66.520	68.000	64.180	65.220	65.220	617,365
2022-08-25	65.990	67.020	65.010	65.090	65.090	790,195
2022-08-24	68.610	68.740	65.090	65.780	65.780	1,238,549
2022-08-23	70.050	71.000	67.000	67.500	67.500	1,091,900
2022-08-22	68.400	70.990	68.060	69.000	69.000	884,871
2022-08-19	71.520	72.990	69.000	69.000	69.000	1,130,749
2022-08-18	70.680	73.440	69.770	71.200	71.200	1,176,102
2022-08-17	68.130	72.100	68.130	71.180	71.180	1,540,376
2022-08-16	75.800	75.800	68.880	70.650	70.650	1,618,870
2022-08-15	64.000	75.550	63.600	75.450	75.450	2,118,749
2022-08-12	69.410	70.490	64.680	64.800	64.800	2,777,928
2022-08-11	71.650	71.950	69.010	69.960	69.960	1,321,647
2022-08-10	71.080	71.950	69.510	71.480	71.480	1,282,928
2022-08-09	67.000	72.210	64.480	70.960	70.960	2,015,654
2022-08-08	60.000	68.500	58.220	67.800	67.800	1,863,653
2022-08-05	57.640	59.350	57.290	58.990	58.990	1,043,204
2022-08-04	57.300	59.170	56.020	57.140	57.140	1,799,957
2022-08-03	53.800	58.710	53.040	57.330	57.330	1,868,237
2022-08-02	55.000	56.910	53.780	54.340	54.340	1,419,626

← NewerPage 17 of 21 · 1,216 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.