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
2025-01-16	36.290	36.430	34.600	35.200	35.200	1,106,315
2025-01-15	36.590	37.010	35.800	36.290	36.290	1,419,877
2025-01-14	34.180	37.080	34.100	36.950	36.950	1,319,781
2025-01-13	33.020	35.000	32.600	34.350	34.350	720,119
2025-01-10	33.490	34.660	33.270	33.430	33.430	1,098,722
2025-01-09	33.410	33.700	32.700	33.490	33.490	716,993
2025-01-08	32.450	33.220	31.810	33.070	33.070	1,412,107
2025-01-07	31.550	32.480	31.200	32.480	32.480	934,625
2025-01-06	32.400	32.400	30.030	30.850	30.850	714,522
2025-01-03	33.590	33.820	31.500	31.570	31.570	1,032,482
2025-01-02	35.630	35.630	33.530	33.890	33.890	842,224
2024-12-31	36.360	36.360	35.000	35.300	35.300	780,976
2024-12-30	36.820	37.200	35.730	36.250	36.250	790,589
2024-12-27	36.990	37.880	36.550	36.620	36.620	1,128,819
2024-12-26	35.180	36.570	35.180	36.250	36.250	801,989
2024-12-25	35.590	35.860	34.190	35.170	35.170	887,043
2024-12-24	35.810	36.400	35.320	35.580	35.580	965,060
2024-12-23	37.500	37.560	35.600	35.860	35.860	1,091,630
2024-12-20	36.970	38.110	36.230	37.640	37.640	1,206,115
2024-12-19	36.710	37.470	36.500	36.990	36.990	822,685
2024-12-18	37.280	37.690	36.160	37.180	37.180	507,313
2024-12-17	38.650	38.800	36.800	37.150	37.150	880,171
2024-12-16	39.340	39.600	38.490	38.930	38.930	714,273
2024-12-13	40.960	40.960	38.900	39.140	39.140	1,060,952
2024-12-12	40.490	41.350	39.910	41.040	41.040	1,106,456
2024-12-11	40.440	40.650	39.650	40.220	40.220	981,417
2024-12-10	41.510	41.510	40.110	40.490	40.490	1,656,055
2024-12-09	40.370	41.200	39.100	39.740	39.740	1,310,621
2024-12-06	41.320	41.500	40.280	40.600	40.600	1,231,683
2024-12-05	40.120	41.590	39.900	41.260	41.260	1,486,575
2024-12-04	41.660	41.660	40.000	40.240	40.240	2,338,591
2024-12-03	42.500	44.450	40.520	42.830	42.830	3,050,883
2024-12-02	40.860	42.820	40.050	42.820	42.820	2,135,982
2024-11-29	39.310	40.550	38.790	39.800	39.800	1,092,864
2024-11-28	38.480	40.300	38.480	39.300	39.300	1,336,787
2024-11-27	38.720	38.720	36.940	38.510	38.510	929,003
2024-11-26	38.960	39.690	37.800	37.890	37.890	664,484
2024-11-25	38.880	39.020	37.900	38.770	38.770	858,418
2024-11-22	40.420	40.800	38.580	39.020	39.020	1,349,654
2024-11-21	40.500	41.110	40.110	40.760	40.760	884,310
2024-11-20	40.150	41.320	39.530	40.920	40.920	1,368,231
2024-11-19	40.160	41.000	38.050	39.900	39.900	1,268,839
2024-11-18	39.710	40.190	38.010	39.000	39.000	1,550,086
2024-11-15	41.620	42.100	39.600	39.710	39.710	1,462,158
2024-11-14	43.790	43.790	41.520	41.620	41.620	1,348,569
2024-11-13	43.650	44.170	42.000	44.150	44.150	1,737,211
2024-11-12	45.990	46.200	43.880	44.140	44.140	2,670,336
2024-11-11	43.910	46.330	43.000	45.800	45.800	4,036,729
2024-11-08	44.110	45.900	43.800	44.000	44.000	3,400,950
2024-11-07	43.500	44.610	42.410	44.000	44.000	3,689,831
2024-11-06	43.000	46.670	43.000	44.950	44.950	5,556,160
2024-11-05	38.750	41.400	37.540	40.950	40.950	2,645,723
2024-11-04	37.020	38.770	36.800	38.740	38.740	1,731,036
2024-11-01	41.870	42.360	37.050	37.150	37.150	2,920,650
2024-10-31	40.130	42.770	40.130	41.610	41.610	3,457,633
2024-10-30	39.110	41.000	38.200	39.930	39.930	2,566,900
2024-10-29	41.990	41.990	39.500	39.630	39.630	3,710,060
2024-10-28	41.880	44.440	40.670	42.730	42.730	3,838,472
2024-10-25	41.150	43.490	40.610	41.000	41.000	3,341,227
2024-10-24	44.500	44.680	40.130	41.040	41.040	3,813,682

← NewerPage 8 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.