Chengdu JOUAV Automation Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 44.500 | 44.680 | 40.130 | 41.040 | 41.040 | 3,813,682 |
| 2024-10-23 | 38.800 | 46.680 | 38.100 | 44.000 | 44.000 | 5,786,125 |
| 2024-10-22 | 39.000 | 44.300 | 37.000 | 40.590 | 40.590 | 5,751,466 |
| 2024-10-21 | 34.470 | 38.800 | 34.470 | 37.200 | 37.200 | 4,533,961 |
| 2024-10-18 | 33.440 | 35.750 | 32.300 | 34.500 | 34.500 | 2,695,496 |
| 2024-10-17 | 32.440 | 35.460 | 32.000 | 33.450 | 33.450 | 2,639,599 |
| 2024-10-16 | 31.000 | 33.320 | 31.000 | 32.440 | 32.440 | 1,824,211 |
| 2024-10-15 | 31.650 | 32.780 | 31.000 | 31.780 | 31.780 | 1,855,297 |
| 2024-10-14 | 31.000 | 32.710 | 30.720 | 32.500 | 32.500 | 1,942,698 |
| 2024-10-11 | 34.660 | 34.660 | 30.120 | 30.700 | 30.700 | 2,290,277 |
| 2024-10-10 | 32.500 | 37.850 | 32.500 | 35.310 | 35.310 | 3,414,160 |
| 2024-10-09 | 35.330 | 37.930 | 32.500 | 32.500 | 32.500 | 2,491,372 |
| 2024-10-08 | 38.570 | 38.570 | 34.230 | 37.990 | 37.990 | 3,213,925 |
| 2024-09-30 | 28.580 | 32.520 | 27.520 | 32.140 | 32.140 | 2,683,737 |
| 2024-09-27 | 25.630 | 27.220 | 25.610 | 27.100 | 27.100 | 796,530 |
| 2024-09-26 | 24.950 | 25.540 | 24.350 | 25.510 | 25.510 | 658,557 |
| 2024-09-25 | 24.310 | 25.480 | 24.310 | 24.610 | 24.610 | 930,086 |
| 2024-09-24 | 23.470 | 24.200 | 23.100 | 24.190 | 24.190 | 555,029 |
| 2024-09-23 | 23.110 | 23.700 | 23.000 | 23.370 | 23.370 | 282,022 |
| 2024-09-20 | 23.730 | 23.840 | 23.350 | 23.530 | 23.530 | 325,648 |
| 2024-09-19 | 24.270 | 24.270 | 23.410 | 23.660 | 23.660 | 382,320 |
| 2024-09-18 | 24.100 | 24.110 | 23.310 | 23.600 | 23.600 | 421,128 |
| 2024-09-13 | 24.630 | 24.710 | 23.780 | 23.850 | 23.850 | 455,818 |
| 2024-09-12 | 24.460 | 25.370 | 24.460 | 24.680 | 24.680 | 486,525 |
| 2024-09-11 | 24.400 | 24.710 | 24.000 | 24.610 | 24.610 | 230,905 |
| 2024-09-10 | 24.140 | 24.780 | 24.090 | 24.580 | 24.580 | 437,296 |
| 2024-09-09 | 23.950 | 24.600 | 23.780 | 24.150 | 24.150 | 303,857 |
| 2024-09-06 | 25.020 | 25.160 | 24.100 | 24.120 | 24.120 | 499,608 |
| 2024-09-05 | 25.020 | 25.260 | 24.850 | 24.950 | 24.950 | 317,340 |
| 2024-09-04 | 25.120 | 25.460 | 24.800 | 24.840 | 24.840 | 355,728 |
| 2024-09-03 | 25.370 | 25.790 | 24.980 | 25.390 | 25.390 | 391,510 |
| 2024-09-02 | 25.980 | 26.140 | 25.120 | 25.370 | 25.370 | 603,057 |
| 2024-08-30 | 25.360 | 26.180 | 25.100 | 25.540 | 25.540 | 529,446 |
| 2024-08-29 | 24.410 | 25.480 | 24.410 | 25.270 | 25.270 | 502,741 |
| 2024-08-28 | 24.510 | 24.870 | 24.350 | 24.530 | 24.530 | 337,307 |
| 2024-08-27 | 25.000 | 25.120 | 24.410 | 24.510 | 24.510 | 403,047 |
| 2024-08-26 | 24.640 | 25.360 | 24.560 | 25.200 | 25.200 | 411,261 |
| 2024-08-23 | 25.330 | 25.460 | 24.600 | 24.650 | 24.650 | 476,064 |
| 2024-08-22 | 26.300 | 26.300 | 25.000 | 25.230 | 25.230 | 493,781 |
| 2024-08-21 | 25.310 | 26.350 | 25.030 | 25.750 | 25.750 | 504,287 |
| 2024-08-20 | 26.080 | 26.240 | 25.000 | 25.280 | 25.280 | 616,632 |
| 2024-08-19 | 26.800 | 26.800 | 25.630 | 25.780 | 25.780 | 589,361 |
| 2024-08-16 | 26.600 | 26.780 | 26.100 | 26.410 | 26.410 | 593,961 |
| 2024-08-15 | 26.400 | 26.970 | 25.720 | 26.770 | 26.770 | 638,936 |
| 2024-08-14 | 27.600 | 27.600 | 26.500 | 26.690 | 26.690 | 705,513 |
| 2024-08-13 | 26.870 | 27.380 | 26.630 | 27.360 | 27.360 | 618,696 |
| 2024-08-12 | 27.700 | 27.700 | 26.330 | 26.870 | 26.870 | 895,575 |
| 2024-08-09 | 27.930 | 28.520 | 27.600 | 27.790 | 27.790 | 871,116 |
| 2024-08-08 | 28.790 | 28.790 | 27.500 | 27.520 | 27.520 | 1,137,649 |
| 2024-08-07 | 29.390 | 29.700 | 28.700 | 28.870 | 28.870 | 1,146,778 |
| 2024-08-06 | 29.870 | 30.290 | 28.610 | 29.100 | 29.100 | 1,420,655 |
| 2024-08-05 | 30.800 | 31.500 | 29.090 | 29.190 | 29.190 | 2,288,216 |
| 2024-08-02 | 29.360 | 32.990 | 29.250 | 31.580 | 31.580 | 3,246,370 |
| 2024-08-01 | 28.210 | 30.280 | 28.210 | 29.790 | 29.790 | 2,216,508 |
| 2024-07-31 | 26.910 | 29.500 | 26.640 | 28.540 | 28.540 | 1,433,725 |
| 2024-07-30 | 27.860 | 28.420 | 27.210 | 27.490 | 27.490 | 923,928 |
| 2024-07-29 | 27.560 | 28.530 | 26.330 | 27.850 | 27.850 | 1,200,787 |
| 2024-07-26 | 26.040 | 27.290 | 25.800 | 27.180 | 27.180 | 775,716 |
| 2024-07-25 | 25.400 | 26.500 | 25.400 | 26.070 | 26.070 | 495,071 |
| 2024-07-24 | 26.360 | 26.480 | 25.420 | 25.650 | 25.650 | 490,130 |
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.