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
2022-05-05	20.290	24.020	20.290	24.020	24.020	1,120,375
2022-04-29	19.290	20.180	19.280	20.020	20.020	213,580
2022-04-28	19.790	19.790	19.010	19.170	19.170	124,181
2022-04-27	18.900	19.470	18.840	19.330	19.330	280,507
2022-04-26	19.900	19.900	18.620	18.860	18.860	190,046
2022-04-25	21.050	21.180	19.360	19.400	19.400	392,995
2022-04-22	22.520	23.520	21.210	21.740	21.740	443,517
2022-04-21	22.930	23.890	22.520	23.180	23.180	226,810
2022-04-20	22.420	23.310	22.400	22.930	22.930	147,989
2022-04-19	23.500	23.550	23.130	23.280	23.280	99,653
2022-04-18	23.080	23.550	22.690	23.550	23.550	136,040
2022-04-15	24.370	24.370	23.310	23.690	23.690	132,194
2022-04-14	24.000	24.390	23.900	24.020	24.020	87,842
2022-04-13	23.860	24.360	23.780	24.010	24.010	78,732
2022-04-12	23.700	24.210	22.980	24.160	24.160	183,671
2022-04-11	24.850	24.850	23.700	23.850	23.850	160,600
2022-04-08	25.850	25.890	24.330	24.390	24.390	278,222
2022-04-07	26.290	26.290	25.290	25.290	25.290	115,582
2022-04-06	25.250	26.000	25.240	25.890	25.890	127,450
2022-04-01	26.280	26.550	25.720	25.800	25.800	184,978
2022-03-31	26.990	26.990	26.320	26.400	26.400	99,243
2022-03-30	26.500	27.000	26.380	26.610	26.610	117,238
2022-03-29	26.400	27.190	26.330	26.500	26.500	191,054
2022-03-28	27.030	27.030	26.280	26.390	26.390	141,999
2022-03-25	27.400	27.410	26.570	26.770	26.770	231,853
2022-03-24	27.380	28.510	27.180	27.250	27.250	391,613
2022-03-23	27.200	28.200	26.570	28.000	28.000	594,735
2022-03-22	25.660	27.590	25.250	27.090	27.090	766,610
2022-03-21	25.090	26.010	25.090	25.600	25.600	314,592
2022-03-18	25.260	25.560	24.980	25.380	25.380	223,034
2022-03-17	25.080	25.700	25.080	25.360	25.360	230,374
2022-03-16	24.880	25.100	23.860	24.980	24.980	299,777
2022-03-15	26.110	26.200	24.030	24.200	24.200	463,056
2022-03-14	26.640	26.960	26.060	26.480	26.480	285,069
2022-03-11	25.970	26.880	25.520	26.680	26.680	260,440
2022-03-10	26.500	27.230	26.290	26.290	26.290	337,177
2022-03-09	26.560	27.330	25.380	26.180	26.180	514,974
2022-03-08	28.150	28.150	26.570	26.810	26.810	589,231
2022-03-07	29.500	29.580	27.900	28.150	28.150	364,643
2022-03-04	29.300	29.500	28.700	29.250	29.250	290,513
2022-03-03	29.110	29.500	28.820	29.340	29.340	315,544
2022-03-02	28.600	29.660	28.600	29.280	29.280	476,373
2022-03-01	29.200	29.400	28.710	28.900	28.900	254,623
2022-02-28	28.800	29.180	28.560	29.050	29.050	294,925
2022-02-25	29.160	29.250	28.630	28.950	28.950	475,680
2022-02-24	28.770	30.190	28.310	29.160	29.160	943,710
2022-02-23	28.170	29.190	27.910	29.050	29.050	537,171
2022-02-22	28.350	28.710	27.770	27.910	27.910	290,311
2022-02-21	28.380	28.870	28.270	28.570	28.570	234,245
2022-02-18	28.280	28.370	27.880	28.230	28.230	143,350
2022-02-17	28.620	28.800	28.000	28.190	28.190	229,487
2022-02-16	28.430	28.800	27.830	28.620	28.620	301,130
2022-02-15	27.670	28.520	27.430	28.090	28.090	257,616
2022-02-14	27.200	27.860	27.200	27.500	27.500	182,573
2022-02-11	28.440	28.440	27.330	27.500	27.500	403,446
2022-02-10	28.990	28.990	28.230	28.300	28.300	380,483
2022-02-09	29.400	29.760	28.500	28.890	28.890	494,053
2022-02-08	27.830	30.510	27.830	29.550	29.550	573,527
2022-02-07	27.660	28.500	27.660	28.030	28.030	279,437
2022-01-28	27.270	28.090	27.270	27.570	27.570	312,702

← NewerPage 19 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.