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
2026-04-17	48.740	50.110	48.700	49.590	49.590	1,336,810
2026-04-16	48.400	48.990	47.900	48.850	48.850	1,068,381
2026-04-15	49.400	49.760	48.160	48.460	48.460	1,372,790
2026-04-14	48.850	49.120	47.830	48.980	48.980	1,345,392
2026-04-13	48.330	48.390	47.180	47.870	47.870	1,481,823
2026-04-10	47.030	48.780	47.000	47.640	47.640	1,702,564
2026-04-09	47.840	47.840	46.500	46.520	46.520	1,202,420
2026-04-08	45.690	47.870	45.600	47.860	47.860	1,672,214
2026-04-07	44.000	45.400	43.710	44.900	44.900	1,975,488
2026-04-03	45.630	45.680	43.740	43.840	43.840	1,753,786
2026-04-02	46.700	46.700	44.980	45.210	45.210	2,049,382
2026-04-01	47.370	47.940	46.340	46.920	46.920	2,032,784
2026-03-31	48.170	49.280	46.900	46.940	46.940	1,501,832
2026-03-30	47.960	48.870	47.400	48.500	48.500	1,414,069
2026-03-27	47.030	48.190	46.970	47.910	47.910	1,002,347
2026-03-26	50.080	50.120	47.710	48.040	48.040	1,936,595
2026-03-25	48.850	49.790	48.300	49.780	49.780	1,154,058
2026-03-24	47.910	48.850	47.000	48.740	48.740	1,501,737
2026-03-23	50.000	50.400	46.500	47.000	47.000	2,324,083
2026-03-20	52.720	53.360	50.110	50.600	50.600	1,686,528
2026-03-19	54.770	54.810	52.000	52.550	52.550	1,654,506
2026-03-18	53.800	54.850	53.610	54.770	54.770	1,311,690
2026-03-17	55.500	55.770	53.880	53.880	53.880	1,262,997
2026-03-16	55.570	56.480	54.320	55.750	55.750	1,444,124
2026-03-13	56.110	57.390	55.500	55.500	55.500	1,550,766
2026-03-12	58.090	59.390	56.750	57.100	57.100	2,421,394
2026-03-11	60.860	61.630	58.500	59.300	59.300	2,653,502
2026-03-10	61.000	62.640	59.700	60.650	60.650	3,291,056
2026-03-09	62.260	64.480	60.770	61.870	61.870	3,198,692
2026-03-06	60.470	64.300	59.330	61.800	61.800	3,035,766
2026-03-05	64.350	64.360	60.310	61.580	61.580	4,732,355
2026-03-04	58.150	67.490	57.110	64.450	64.450	6,621,087
2026-03-03	66.000	66.080	59.340	59.550	59.550	6,208,156
2026-03-02	61.800	68.500	60.010	68.000	68.000	7,197,847
2026-02-27	59.500	60.800	59.000	59.800	59.800	1,752,433
2026-02-26	57.820	60.600	56.700	59.800	59.800	2,191,796
2026-02-25	57.820	58.980	56.500	58.090	58.090	1,971,645
2026-02-24	59.970	60.770	57.030	57.550	57.550	2,929,523
2026-02-13	58.660	62.000	58.660	59.500	59.500	2,382,798
2026-02-12	59.200	59.560	57.910	58.420	58.420	1,232,619
2026-02-11	59.410	60.980	59.100	59.220	59.220	1,248,558
2026-02-10	59.170	60.550	58.050	59.500	59.500	1,155,684
2026-02-09	59.320	59.750	57.580	59.040	59.040	1,580,796
2026-02-06	58.370	59.370	57.000	58.100	58.100	1,748,581
2026-02-05	59.360	60.110	58.000	58.180	58.180	1,715,136
2026-02-04	61.050	61.750	59.060	59.940	59.940	2,098,779
2026-02-03	63.710	64.450	60.640	61.660	61.660	3,025,109
2026-02-02	64.340	64.490	59.800	62.290	62.290	4,100,259
2026-01-30	61.000	65.490	59.600	64.500	64.500	4,924,850
2026-01-29	61.800	63.300	59.510	60.480	60.480	2,344,037
2026-01-28	60.860	62.620	58.810	61.490	61.490	3,635,741
2026-01-27	56.200	60.460	54.870	59.900	59.900	2,446,396
2026-01-26	58.760	60.620	56.320	56.730	56.730	1,764,309
2026-01-23	58.000	58.440	57.110	58.380	58.380	1,449,373
2026-01-22	57.080	58.500	56.690	57.800	57.800	1,165,676
2026-01-21	56.090	57.460	56.090	57.020	57.020	1,001,569
2026-01-20	58.730	59.720	56.060	57.050	57.050	1,679,243
2026-01-19	58.510	60.070	58.030	58.880	58.880	1,804,499
2026-01-16	59.980	60.080	58.240	59.590	59.590	1,752,093
2026-01-15	59.010	59.810	57.000	59.320	59.320	2,284,543

← NewerPage 3 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.