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
2026-01-14	60.700	64.140	58.900	60.480	60.480	3,495,262
2026-01-13	64.500	64.530	60.500	60.600	60.600	2,794,504
2026-01-12	63.190	66.380	62.800	65.200	65.200	3,254,552
2026-01-09	59.250	62.880	59.250	61.450	61.450	3,167,550
2026-01-08	58.060	59.320	57.560	58.860	58.860	1,708,930
2026-01-07	57.990	58.250	57.110	58.020	58.020	1,563,230
2026-01-06	57.520	58.800	57.300	57.980	57.980	1,984,305
2026-01-05	56.800	58.880	55.400	57.730	57.730	2,599,501
2025-12-31	54.000	55.800	54.000	55.400	55.400	1,463,549
2025-12-30	54.230	55.210	53.550	54.500	54.500	1,745,305
2025-12-29	54.510	54.680	53.450	54.250	54.250	1,431,944
2025-12-26	53.970	56.000	53.570	54.820	54.820	2,617,352
2025-12-25	52.000	53.380	52.000	52.850	52.850	1,233,702
2025-12-24	50.550	52.850	50.530	52.220	52.220	1,196,947
2025-12-23	50.410	51.700	50.260	50.800	50.800	962,085
2025-12-22	50.760	51.610	50.510	50.880	50.880	847,284
2025-12-19	51.680	52.500	50.520	50.880	50.880	1,124,172
2025-12-18	51.380	52.360	50.060	51.050	51.050	1,049,758
2025-12-17	50.760	51.250	49.160	50.820	50.820	1,034,506
2025-12-16	52.000	52.000	50.210	50.710	50.710	1,025,287
2025-12-15	52.610	53.380	51.500	51.750	51.750	847,921
2025-12-12	52.240	53.130	51.340	52.610	52.610	1,469,055
2025-12-11	52.990	53.290	51.710	51.850	51.850	834,615
2025-12-10	52.100	53.080	51.800	52.530	52.530	1,089,034
2025-12-09	51.850	52.750	51.380	51.940	51.940	1,039,344
2025-12-08	51.700	52.990	51.600	51.850	51.850	1,014,624
2025-12-05	50.820	51.860	50.350	51.700	51.700	707,425
2025-12-04	50.670	51.230	50.020	50.820	50.820	827,267
2025-12-03	53.400	53.950	50.400	50.670	50.670	1,779,049
2025-12-02	51.990	54.130	51.350	53.420	53.420	1,776,118
2025-12-01	52.750	52.950	51.120	51.940	51.940	1,128,049
2025-11-28	50.000	52.290	49.870	52.150	52.150	1,415,578
2025-11-27	49.500	51.190	48.530	50.440	50.440	1,544,119
2025-11-26	49.380	50.390	48.340	48.840	48.840	1,246,660
2025-11-25	48.920	49.950	48.720	48.860	48.860	915,256
2025-11-24	47.800	48.980	47.120	48.800	48.800	1,138,774
2025-11-21	47.300	47.870	46.180	46.420	46.420	756,015
2025-11-20	47.900	48.330	47.500	47.560	47.560	484,390
2025-11-19	47.500	48.460	47.300	47.970	47.970	951,932
2025-11-18	48.440	48.920	47.440	47.800	47.800	948,629
2025-11-17	48.880	49.870	48.150	48.930	48.930	1,058,552
2025-11-14	49.990	50.090	48.600	48.610	48.610	1,034,791
2025-11-13	49.500	51.150	49.400	50.100	50.100	813,248
2025-11-12	51.180	51.600	48.760	49.850	49.850	1,771,101
2025-11-11	51.560	55.100	51.200	51.710	51.710	2,007,931
2025-11-10	51.160	52.200	50.800	51.160	51.160	644,641
2025-11-07	50.750	51.970	50.580	51.650	51.650	709,466
2025-11-06	52.230	52.900	51.520	52.050	52.050	954,829
2025-11-05	51.930	53.500	51.320	52.230	52.230	1,009,472
2025-11-04	51.270	52.580	51.150	51.900	51.900	1,088,246
2025-11-03	53.030	53.200	50.740	51.840	51.840	1,131,224
2025-10-31	51.600	53.750	51.600	52.680	52.680	1,367,734
2025-10-30	52.530	53.100	51.570	51.930	51.930	1,362,054
2025-10-29	54.020	54.500	52.120	52.570	52.570	1,360,930
2025-10-28	53.090	55.390	52.660	53.000	53.000	2,383,874
2025-10-27	49.810	53.500	49.810	53.100	53.100	2,715,513
2025-10-24	47.060	51.270	47.060	49.400	49.400	1,785,226
2025-10-23	49.140	50.500	48.500	50.330	50.330	753,658
2025-10-22	50.350	50.990	49.420	49.550	49.550	763,667
2025-10-21	49.600	50.370	49.110	50.280	50.280	775,506

← NewerPage 4 of 21 · 1,214 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.