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
2022-07-29	53.080	53.890	51.050	52.780	52.780	1,100,750
2022-07-28	50.140	52.790	50.010	52.500	52.500	1,280,624
2022-07-27	48.520	51.000	48.500	50.300	50.300	1,458,707
2022-07-26	43.130	49.250	43.020	49.250	49.250	1,713,410
2022-07-25	44.490	45.440	43.160	44.010	44.010	759,327
2022-07-22	44.010	45.530	42.510	44.040	44.040	1,516,797
2022-07-21	43.590	43.900	42.610	43.830	43.830	761,522
2022-07-20	42.720	44.830	42.720	43.830	43.830	883,589
2022-07-19	42.330	44.880	42.330	43.050	43.050	1,072,557
2022-07-18	42.250	44.420	42.210	43.200	43.200	1,483,975
2022-07-15	41.140	43.880	40.350	42.410	42.410	1,374,356
2022-07-14	38.980	41.000	38.780	40.350	40.350	1,330,986
2022-07-13	39.050	40.820	38.780	39.080	39.080	965,998
2022-07-12	38.900	39.410	38.100	38.880	38.880	603,836
2022-07-11	38.400	39.000	38.010	38.570	38.570	772,626
2022-07-08	39.900	39.900	38.510	38.510	38.510	712,168
2022-07-07	38.800	39.980	38.500	39.510	39.510	630,811
2022-07-06	38.330	39.480	38.330	38.800	38.800	714,900
2022-07-05	39.700	39.740	38.560	39.180	39.180	1,096,017
2022-07-04	39.680	40.470	38.780	39.400	39.400	834,711
2022-07-01	38.600	40.000	38.240	39.010	39.010	1,229,505
2022-06-30	38.400	40.700	38.400	38.510	38.510	1,549,604
2022-06-29	39.880	40.430	38.400	38.830	38.830	1,600,596
2022-06-28	38.500	41.180	38.010	40.550	40.550	1,656,742
2022-06-27	39.600	39.600	37.350	38.760	38.760	1,429,298
2022-06-24	36.100	39.100	35.490	38.880	38.880	2,043,713
2022-06-23	34.660	36.130	34.380	35.800	35.800	989,451
2022-06-22	33.730	35.980	33.230	35.350	35.350	1,102,741
2022-06-21	34.900	34.900	33.290	33.710	33.710	878,954
2022-06-20	35.140	35.550	34.100	34.960	34.960	935,467
2022-06-17	32.030	35.370	32.030	35.100	35.100	1,750,633
2022-06-16	32.400	33.300	32.070	32.610	32.610	683,393
2022-06-15	32.470	33.650	32.010	32.090	32.090	904,088
2022-06-14	33.710	34.000	32.000	32.190	32.190	1,406,017
2022-06-13	32.320	34.650	31.880	34.250	34.250	1,535,791
2022-06-10	31.880	32.930	30.810	32.690	32.690	1,013,665
2022-06-09	31.500	33.000	31.220	31.320	31.320	886,236
2022-06-08	32.780	33.300	31.700	32.000	32.000	1,206,596
2022-06-07	31.620	33.640	31.310	33.200	33.200	1,808,905
2022-06-06	31.900	34.110	31.330	32.490	32.490	2,336,510
2022-06-02	27.620	31.700	27.620	31.210	31.210	1,879,848
2022-06-01	27.400	28.370	26.840	28.020	28.020	730,047
2022-05-31	26.300	27.380	25.640	27.270	27.270	665,026
2022-05-30	26.260	26.590	25.710	26.180	26.180	522,806
2022-05-27	27.320	27.790	26.200	26.250	26.250	711,060
2022-05-26	26.280	28.350	26.280	27.350	27.350	877,790
2022-05-25	26.580	26.890	26.300	26.410	26.410	408,821
2022-05-24	28.000	28.500	26.600	26.600	26.600	625,004
2022-05-23	27.900	28.400	27.450	27.760	27.760	587,357
2022-05-20	29.000	29.570	27.900	28.090	28.090	806,936
2022-05-19	28.280	29.100	28.110	28.600	28.600	663,095
2022-05-18	29.000	30.300	28.520	28.560	28.560	990,955
2022-05-17	28.830	29.290	28.200	28.950	28.950	845,398
2022-05-16	28.000	29.970	27.890	28.970	28.970	1,308,217
2022-05-13	27.150	28.120	26.980	27.870	27.870	1,048,709
2022-05-12	25.850	28.400	25.850	26.840	26.840	953,714
2022-05-11	26.500	27.380	26.280	26.660	26.660	1,258,303
2022-05-10	25.450	28.580	25.190	26.500	26.500	1,782,889
2022-05-09	25.470	25.760	24.500	25.670	25.670	1,168,333
2022-05-06	24.130	26.550	24.130	25.470	25.470	1,908,801

← NewerPage 18 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.