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
2026-07-16	34.250	34.960	33.630	34.240	34.240	847,235
2026-07-15	34.440	34.820	33.830	34.200	34.200	927,421
2026-07-14	34.640	34.650	32.820	34.120	34.120	1,944,378
2026-07-13	38.000	38.000	34.710	34.730	34.730	2,496,663
2026-07-10	36.810	40.390	35.750	38.190	38.190	2,837,651
2026-07-09	36.660	36.980	35.110	36.220	36.220	1,285,857
2026-07-08	37.170	37.340	35.510	35.980	35.980	1,063,626
2026-07-07	37.500	39.200	36.800	36.950	36.950	1,741,873
2026-07-06	38.980	40.480	37.190	37.940	37.940	1,875,722
2026-07-03	36.550	39.110	36.550	38.770	38.770	2,322,715
2026-07-02	37.600	37.980	36.530	36.770	36.770	1,178,342
2026-07-01	37.200	38.200	36.510	37.500	37.500	1,614,211
2026-06-30	36.240	37.330	35.810	37.330	37.330	1,435,060
2026-06-29	36.230	37.220	34.990	36.240	36.240	1,669,823
2026-06-26	37.860	37.990	36.390	36.990	36.990	1,327,407
2026-06-25	38.830	38.830	37.070	38.060	38.060	1,589,525
2026-06-24	39.490	39.490	37.850	38.910	38.910	1,749,288
2026-06-23	39.000	40.880	38.490	39.280	39.280	1,777,619
2026-06-22	40.800	40.980	37.230	39.010	39.010	2,422,278
2026-06-18	40.480	42.400	38.990	40.530	40.530	1,945,447
2026-06-17	40.440	40.610	39.370	39.780	39.780	1,167,406
2026-06-16	40.000	40.980	39.020	40.430	40.430	2,055,972
2026-06-15	39.660	40.150	39.000	39.240	39.240	1,249,589
2026-06-12	38.550	40.760	38.310	39.400	39.400	2,102,227
2026-06-11	38.260	38.430	37.250	38.000	38.000	1,453,829
2026-06-10	40.120	40.670	38.150	38.390	38.390	1,755,012
2026-06-09	39.820	40.500	39.080	39.450	39.450	1,152,553
2026-06-08	40.200	41.670	38.840	39.820	39.820	1,838,121
2026-06-05	40.850	42.000	39.060	40.620	40.620	2,110,491
2026-06-04	41.280	41.280	39.060	39.700	39.700	1,284,918
2026-06-03	41.340	42.650	40.200	40.710	40.710	1,344,147
2026-06-02	42.000	42.250	40.470	41.350	41.350	1,402,414
2026-06-01	42.040	43.890	41.000	42.100	42.100	2,286,887
2026-05-29	44.030	46.100	41.130	41.430	41.430	2,820,002
2026-05-28	43.620	44.010	41.700	43.150	43.150	1,400,750
2026-05-27	44.560	45.360	43.230	43.570	43.570	1,456,441
2026-05-26	46.770	46.770	44.200	44.910	44.910	1,903,833
2026-05-25	46.420	47.210	44.610	46.770	46.770	2,607,385
2026-05-22	46.740	47.510	46.100	46.310	46.310	1,920,053
2026-05-21	48.740	50.180	46.600	46.840	46.840	2,785,900
2026-05-20	47.520	48.680	46.190	48.410	48.410	2,934,532
2026-05-19	45.020	47.190	44.040	47.010	47.010	2,946,553
2026-05-18	44.570	46.060	43.800	45.020	45.020	1,312,422
2026-05-15	44.730	45.670	43.880	44.530	44.530	1,520,861
2026-05-14	46.530	46.690	44.720	44.720	44.720	1,585,500
2026-05-13	45.780	46.690	44.900	46.690	46.690	1,561,815
2026-05-12	47.120	47.120	45.360	45.780	45.780	1,769,121
2026-05-11	47.610	47.750	45.870	47.020	47.020	2,592,556
2026-05-08	45.990	47.340	45.540	46.810	46.810	2,483,277
2026-05-07	44.970	46.660	44.970	46.010	46.010	1,965,058
2026-05-06	45.700	46.180	44.600	44.990	44.990	2,364,761
2026-04-30	45.410	46.550	45.110	45.500	45.500	1,874,260
2026-04-29	45.560	46.560	45.400	46.490	46.490	1,097,802
2026-04-28	47.580	47.580	45.360	45.680	45.680	1,304,961
2026-04-27	47.130	47.360	45.430	46.950	46.950	1,382,514
2026-04-24	47.870	47.920	46.110	46.610	46.610	1,127,072
2026-04-23	49.030	49.360	47.370	47.800	47.800	1,164,306
2026-04-22	49.010	49.660	48.110	49.290	49.290	1,321,864
2026-04-21	50.080	50.410	48.650	49.240	49.240	1,241,890
2026-04-20	49.200	50.340	49.100	49.950	49.950	1,646,898

← NewerPage 2 of 2 · 120 trading days

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.