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
2025-04-21	39.220	40.630	39.160	39.350	39.350	1,068,946
2025-04-18	38.600	40.180	38.000	39.160	39.160	1,016,896
2025-04-17	38.320	40.190	38.320	38.800	38.800	768,917
2025-04-16	39.310	40.060	38.300	38.850	38.850	826,806
2025-04-15	40.020	40.430	38.840	39.620	39.620	906,182
2025-04-14	40.650	40.990	39.840	40.060	40.060	679,268
2025-04-11	39.000	40.440	38.700	40.190	40.190	1,213,553
2025-04-10	39.800	40.410	39.100	39.700	39.700	1,274,973
2025-04-09	35.120	40.490	33.810	39.750	39.750	1,945,785
2025-04-08	36.780	37.780	34.670	35.610	35.610	1,244,635
2025-04-07	40.600	41.100	34.270	35.030	35.030	1,676,983
2025-04-03	42.180	43.200	41.360	42.250	42.250	981,021
2025-04-02	43.000	43.670	42.610	42.850	42.850	569,913
2025-04-01	42.980	43.790	42.520	43.170	43.170	1,025,328
2025-03-31	42.330	42.950	41.100	42.640	42.640	690,420
2025-03-28	43.330	43.820	42.600	42.750	42.750	733,126
2025-03-27	43.670	44.110	43.060	43.580	43.580	678,285
2025-03-26	44.300	45.390	43.900	43.910	43.910	696,358
2025-03-25	44.130	45.780	44.030	44.660	44.660	1,003,192
2025-03-24	45.560	45.850	43.600	44.980	44.980	1,501,813
2025-03-21	47.640	48.120	45.100	45.560	45.560	1,378,481
2025-03-20	46.010	49.200	46.010	47.640	47.640	2,287,449
2025-03-19	47.900	48.110	46.140	46.390	46.390	1,060,182
2025-03-18	48.090	48.660	47.210	48.140	48.140	755,680
2025-03-17	47.210	49.300	47.010	48.090	48.090	1,393,083
2025-03-14	47.300	48.180	46.400	47.550	47.550	1,173,529
2025-03-13	47.990	47.990	46.700	47.700	47.700	1,287,570
2025-03-12	49.940	49.940	47.500	47.720	47.720	1,410,175
2025-03-11	48.400	49.600	47.580	49.190	49.190	1,380,322
2025-03-10	48.380	50.150	48.000	48.930	48.930	1,234,877
2025-03-07	47.260	50.330	46.400	48.390	48.390	2,023,765
2025-03-06	49.000	49.000	47.200	47.260	47.260	2,501,477
2025-03-05	47.990	50.430	47.010	49.000	49.000	3,048,656
2025-03-04	44.690	47.300	44.590	47.170	47.170	2,335,428
2025-03-03	42.340	45.260	42.340	44.660	44.660	1,823,567
2025-02-28	45.400	46.300	42.500	42.560	42.560	1,784,908
2025-02-27	44.150	44.990	43.440	44.350	44.350	1,150,329
2025-02-26	43.720	45.600	43.500	44.440	44.440	1,707,967
2025-02-25	42.900	45.700	41.800	44.310	44.310	2,076,645
2025-02-24	42.130	44.490	42.010	42.900	42.900	1,868,786
2025-02-21	41.920	42.240	40.820	42.010	42.010	1,193,605
2025-02-20	41.310	42.150	41.080	41.700	41.700	788,465
2025-02-19	39.650	41.800	39.650	41.690	41.690	1,239,716
2025-02-18	41.160	41.280	39.620	39.790	39.790	881,178
2025-02-17	41.680	42.290	40.730	41.160	41.160	800,853
2025-02-14	41.150	41.770	40.200	41.370	41.370	1,354,138
2025-02-13	42.410	43.080	41.090	41.310	41.310	1,607,374
2025-02-12	40.000	42.000	40.000	41.660	41.660	1,797,542
2025-02-11	40.320	40.880	39.760	40.400	40.400	897,575
2025-02-10	40.040	40.700	39.930	40.320	40.320	872,706
2025-02-07	39.490	40.390	39.300	39.990	39.990	1,065,033
2025-02-06	37.780	39.780	37.490	39.560	39.560	1,187,704
2025-02-05	36.500	38.220	36.490	37.870	37.870	1,220,018
2025-01-27	36.140	37.500	36.140	36.500	36.500	986,203
2025-01-24	36.610	36.980	35.620	36.550	36.550	876,628
2025-01-23	36.520	37.880	36.300	36.440	36.440	872,618
2025-01-22	36.900	37.090	35.930	36.420	36.420	715,385
2025-01-21	36.340	37.060	35.320	36.560	36.560	1,150,525
2025-01-20	35.300	36.560	34.810	36.540	36.540	1,632,365
2025-01-17	35.070	35.150	33.910	34.370	34.370	959,304

← NewerPage 7 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.