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
2025-10-20	48.810	50.740	48.810	49.600	49.600	1,068,791
2025-10-17	50.430	51.300	48.200	48.300	48.300	1,330,882
2025-10-16	51.870	51.990	50.140	50.680	50.680	1,055,099
2025-10-15	51.720	51.720	49.860	50.910	50.910	1,302,757
2025-10-14	54.500	55.440	51.130	51.540	51.540	1,737,972
2025-10-13	51.290	54.940	50.910	54.690	54.690	1,734,691
2025-10-10	54.730	54.730	52.580	53.020	53.020	1,495,628
2025-10-09	54.100	56.200	53.270	54.780	54.780	1,502,572
2025-09-30	52.240	55.150	52.210	54.120	54.120	1,596,942
2025-09-29	53.390	53.590	51.880	52.640	52.640	1,703,950
2025-09-26	54.230	57.000	53.300	54.350	54.350	2,357,478
2025-09-25	55.110	56.840	54.250	54.530	54.530	2,613,024
2025-09-24	52.760	57.570	51.700	57.100	57.100	2,980,245
2025-09-23	54.000	54.480	51.300	52.840	52.840	1,688,494
2025-09-22	52.300	54.900	51.830	54.400	54.400	2,561,051
2025-09-19	51.130	53.200	50.800	51.380	51.380	1,275,369
2025-09-18	51.630	53.510	50.700	51.200	51.200	1,583,824
2025-09-17	50.900	52.750	50.710	51.990	51.990	1,237,585
2025-09-16	51.500	51.740	50.170	50.900	50.900	1,767,041
2025-09-15	52.550	53.400	51.380	51.720	51.720	1,788,512
2025-09-12	51.740	53.600	51.200	52.910	52.910	1,504,987
2025-09-11	52.200	52.200	50.840	51.880	51.880	1,622,991
2025-09-10	51.770	52.830	51.020	51.870	51.870	890,984
2025-09-09	54.900	54.920	51.550	51.770	51.770	1,686,302
2025-09-08	53.420	55.090	52.800	54.820	54.820	1,818,212
2025-09-05	51.590	53.410	51.400	53.410	53.410	1,518,980
2025-09-04	55.030	55.600	50.880	51.770	51.770	2,376,956
2025-09-03	57.080	57.950	54.260	55.000	55.000	1,773,269
2025-09-02	58.330	59.290	55.760	57.000	57.000	2,028,395
2025-09-01	60.000	61.460	58.330	58.850	58.850	2,346,782
2025-08-29	62.850	62.900	59.980	61.000	61.000	1,969,242
2025-08-28	59.000	62.970	59.000	62.000	62.000	3,055,915
2025-08-27	61.140	62.010	58.710	58.900	58.900	2,576,333
2025-08-26	58.220	63.000	58.220	61.150	61.150	3,469,843
2025-08-25	57.100	58.610	56.500	58.210	58.210	2,601,568
2025-08-22	57.050	57.910	56.020	56.900	56.900	2,076,113
2025-08-21	55.800	58.850	55.800	57.390	57.390	3,140,950
2025-08-20	56.450	56.490	54.200	55.800	55.800	2,341,972
2025-08-19	56.880	57.700	55.030	56.420	56.420	3,048,257
2025-08-18	54.660	56.650	53.680	55.750	55.750	2,344,603
2025-08-15	52.340	54.640	52.330	54.310	54.310	2,444,658
2025-08-14	55.720	55.720	52.270	52.330	52.330	2,907,922
2025-08-13	54.030	56.220	54.030	55.540	55.540	2,105,970
2025-08-12	56.240	57.050	54.280	54.390	54.390	3,323,183
2025-08-11	56.600	58.300	56.600	56.750	56.750	1,948,585
2025-08-08	57.020	58.890	55.210	57.780	57.780	2,081,972
2025-08-07	59.550	60.000	57.660	57.700	57.700	2,559,400
2025-08-06	57.510	60.880	57.510	59.890	59.890	3,247,777
2025-08-05	58.730	60.090	57.510	57.890	57.890	2,434,822
2025-08-04	57.200	60.500	57.000	58.780	58.780	3,385,535
2025-08-01	56.900	61.000	55.510	58.000	58.000	3,396,957
2025-07-31	57.080	59.080	56.650	57.270	57.270	1,923,773
2025-07-30	60.000	60.380	57.370	57.850	57.850	2,507,924
2025-07-29	55.550	61.040	54.000	59.880	59.880	4,800,637
2025-07-28	53.500	56.800	52.500	56.160	56.160	4,027,210
2025-07-25	52.250	54.990	52.000	53.290	53.290	3,725,047
2025-07-24	50.310	53.240	50.310	52.770	52.770	3,869,883
2025-07-23	52.030	52.380	50.390	50.930	50.930	3,329,077
2025-07-22	54.980	54.980	51.500	52.960	52.960	4,483,440
2025-07-21	51.560	53.990	50.240	53.540	53.540	4,393,853

← NewerPage 5 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.