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
2022-01-27	29.290	29.290	27.120	27.200	27.200	503,025
2022-01-26	29.050	29.470	28.480	29.020	29.020	274,975
2022-01-25	30.660	30.690	28.980	29.090	29.090	624,163
2022-01-24	31.500	31.670	30.500	30.510	30.510	405,313
2022-01-21	32.580	32.920	31.560	31.650	31.650	442,622
2022-01-20	33.080	33.680	32.270	32.840	32.840	578,238
2022-01-19	32.990	33.780	32.700	33.400	33.400	469,010
2022-01-18	33.000	33.690	32.780	32.980	32.980	366,553
2022-01-17	32.700	33.700	32.530	33.500	33.500	486,732
2022-01-14	32.700	33.250	32.700	32.780	32.780	354,330
2022-01-13	32.500	33.130	32.200	33.020	33.020	495,425
2022-01-12	31.900	32.550	31.900	32.410	32.410	473,481
2022-01-11	32.080	32.230	31.700	31.870	31.870	222,469
2022-01-10	31.500	32.400	31.390	32.100	32.100	283,462
2022-01-07	32.440	32.450	31.850	31.930	31.930	342,295
2022-01-06	32.000	32.540	31.820	32.390	32.390	242,056
2022-01-05	33.330	33.330	32.030	32.150	32.150	613,200
2022-01-04	34.000	34.360	33.130	33.550	33.550	523,474
2021-12-31	34.230	34.550	33.500	33.760	33.760	431,208
2021-12-30	32.940	34.490	32.560	33.870	33.870	945,452
2021-12-29	32.330	33.180	32.300	32.740	32.740	611,366
2021-12-28	32.780	32.880	31.950	32.340	32.340	278,055
2021-12-27	31.910	32.800	31.310	32.380	32.380	445,587
2021-12-24	32.140	32.470	31.610	31.910	31.910	438,296
2021-12-23	31.900	32.970	31.500	32.480	32.480	546,690
2021-12-22	31.800	32.590	31.680	32.130	32.130	303,842
2021-12-21	32.000	32.120	31.110	31.800	31.800	397,864
2021-12-20	31.900	32.080	31.760	31.850	31.850	441,256
2021-12-17	33.000	33.330	32.260	32.400	32.400	483,331
2021-12-16	33.200	33.440	32.800	33.050	33.050	481,915
2021-12-15	32.980	33.750	32.700	32.790	32.790	645,787
2021-12-14	32.560	33.110	32.360	33.000	33.000	615,558
2021-12-13	32.880	33.180	32.260	32.560	32.560	807,797
2021-12-10	33.400	33.560	32.520	32.880	32.880	904,395
2021-12-09	34.070	34.070	33.130	33.380	33.380	840,385
2021-12-08	33.900	34.590	33.750	33.800	33.800	553,582
2021-12-07	35.950	36.630	33.600	33.920	33.920	987,401
2021-12-06	37.130	37.290	35.100	35.960	35.960	716,466
2021-12-03	37.330	38.380	36.740	36.880	36.880	617,281
2021-12-02	39.210	39.390	37.120	37.510	37.510	1,344,889
2021-12-01	37.880	41.200	37.880	39.530	39.530	2,451,863
2021-11-30	37.790	39.000	37.340	37.890	37.890	789,126
2021-11-29	37.330	38.280	36.890	37.550	37.550	609,421
2021-11-26	37.000	38.130	36.700	37.590	37.590	531,645
2021-11-25	36.900	37.650	36.700	37.120	37.120	510,257
2021-11-24	37.600	38.280	36.890	37.080	37.080	825,182
2021-11-23	37.670	39.880	37.090	37.990	37.990	1,591,211
2021-11-22	36.750	37.730	36.260	37.640	37.640	788,161
2021-11-19	35.000	36.870	35.000	36.690	36.690	951,624
2021-11-18	34.920	35.800	34.350	35.270	35.270	534,979
2021-11-17	33.580	35.140	33.190	34.920	34.920	629,992
2021-11-16	35.900	36.030	33.670	33.690	33.690	856,914
2021-11-15	34.790	36.300	34.790	36.040	36.040	706,658
2021-11-12	34.690	35.080	34.290	35.020	35.020	484,018
2021-11-11	33.770	34.600	33.570	34.460	34.460	496,098
2021-11-10	34.000	34.700	33.580	33.980	33.980	480,426
2021-11-09	33.280	34.490	33.090	34.200	34.200	509,761
2021-11-08	33.190	33.610	32.690	33.440	33.440	401,558
2021-11-05	32.760	33.870	32.210	33.060	33.060	526,231
2021-11-04	31.900	33.030	31.900	32.760	32.760	459,973

← NewerPage 20 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.