AVIC (Chengdu) UAS Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	30.700	31.520	30.530	30.640	30.504	1,886,940
2024-07-23	31.500	31.780	30.770	30.780	30.644	2,119,932
2024-07-22	31.180	32.140	31.100	31.670	31.530	3,161,216
2024-07-19	30.310	31.520	30.230	31.200	31.062	3,426,300
2024-07-18	29.620	30.480	29.010	30.460	30.325	3,039,999
2024-07-17	29.800	29.980	29.580	29.670	29.539	1,285,770
2024-07-16	29.600	29.860	29.330	29.800	29.668	1,605,273
2024-07-15	30.260	30.430	29.400	29.690	29.559	1,737,831
2024-07-12	30.400	30.600	30.010	30.260	30.126	1,864,891
2024-07-11	30.500	30.780	30.060	30.370	30.236	2,480,741
2024-07-10	30.300	30.650	29.700	29.850	29.718	2,022,325
2024-07-09	30.000	30.370	29.150	30.330	30.196	2,937,290
2024-07-08	31.110	31.380	29.770	29.950	29.817	2,182,039
2024-07-05	31.090	31.090	31.090	31.090	30.952	0
2024-07-04	31.940	32.040	31.040	31.090	30.952	2,163,776
2024-07-03	32.660	32.800	31.920	31.920	31.779	1,872,441
2024-07-02	33.230	33.250	32.350	32.680	32.535	1,876,109
2024-07-01	32.890	33.300	32.380	33.100	32.953	1,892,717
2024-06-28	32.310	33.650	32.310	33.030	32.884	2,712,552
2024-06-27	33.320	33.560	32.410	32.410	32.267	1,900,817
2024-06-26	32.690	33.400	32.080	33.370	33.222	1,991,233
2024-06-25	33.250	33.780	32.550	32.860	32.715	2,511,594
2024-06-24	34.210	34.610	33.340	33.400	33.252	1,869,865
2024-06-21	34.900	35.300	34.270	34.430	34.278	2,012,461
2024-06-20	35.610	35.790	35.000	35.000	34.845	2,289,397
2024-06-19	36.840	36.980	35.500	35.510	35.353	2,771,366
2024-06-18	36.000	36.980	36.000	36.740	36.577	3,343,143
2024-06-17	35.500	36.450	35.080	36.200	36.040	4,569,748
2024-06-14	37.300	37.700	35.440	35.530	35.373	8,423,547
2024-06-13	37.050	37.530	36.840	37.400	37.234	3,764,053
2024-06-12	36.950	37.750	36.740	37.100	36.936	2,832,748
2024-06-11	36.390	37.000	35.700	36.910	36.747	2,414,840
2024-06-07	36.450	36.710	35.850	36.460	36.299	2,762,131
2024-06-06	36.800	37.100	35.980	36.080	35.920	3,258,754
2024-06-05	36.480	37.380	36.200	36.850	36.687	3,735,686
2024-06-04	35.900	36.500	35.230	36.480	36.319	3,651,391
2024-06-03	35.290	36.340	35.230	35.900	35.741	5,475,054
2024-05-31	33.830	35.600	33.750	35.220	35.064	4,720,382
2024-05-30	33.310	34.190	33.050	33.810	33.660	2,419,561
2024-05-29	33.780	33.840	33.250	33.530	33.382	1,872,993
2024-05-28	33.890	33.970	33.030	33.470	33.322	2,298,363
2024-05-27	34.310	34.390	33.240	33.850	33.700	4,582,394
2024-05-24	36.300	36.300	35.100	35.100	34.945	3,812,685
2024-05-23	36.400	37.730	36.300	36.940	36.600	5,131,747
2024-05-22	36.550	36.650	35.890	36.590	36.253	2,505,134
2024-05-21	37.440	37.500	36.360	36.420	36.085	3,267,377
2024-05-20	37.200	38.050	36.850	37.740	37.393	3,857,587
2024-05-17	36.410	37.500	36.130	37.200	36.858	4,441,295
2024-05-16	36.540	36.950	35.910	36.220	35.887	3,463,820
2024-05-15	36.600	37.200	36.100	36.460	36.125	2,411,218
2024-05-14	36.950	36.960	36.410	36.860	36.521	2,437,568
2024-05-13	37.620	37.810	36.550	36.730	36.392	4,241,105
2024-05-10	38.400	39.170	37.820	37.930	37.581	3,875,409
2024-05-09	38.240	38.970	37.360	38.580	38.225	5,293,096
2024-05-08	37.950	38.880	37.410	37.900	37.551	4,860,344
2024-05-07	37.410	38.670	37.050	38.000	37.651	6,407,399
2024-05-06	37.100	37.850	37.100	37.220	36.878	4,181,936
2024-04-30	38.990	39.150	36.360	36.850	36.511	8,341,062
2024-04-29	37.960	39.180	37.500	38.890	38.532	8,038,933
2024-04-26	39.990	40.380	38.860	39.700	39.335	8,619,441

← NewerPage 10 of 18 · 1,044 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 CNY
2024-05-24	0.1770 CNY
2023-06-09	0.3520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.