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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	39.770	40.190	39.210	39.880	39.513	6,173,488
2024-04-24	38.700	40.370	38.220	39.710	39.345	7,767,638
2024-04-23	39.860	39.860	38.520	38.800	38.443	8,009,698
2024-04-22	38.580	41.020	37.710	40.400	40.028	12,907,424
2024-04-19	36.250	39.990	36.250	39.000	38.641	12,414,797
2024-04-18	36.280	37.790	35.800	36.610	36.273	5,627,943
2024-04-17	34.850	36.390	34.490	36.100	35.768	4,341,054
2024-04-16	36.600	37.000	33.960	34.300	33.985	5,968,256
2024-04-15	36.100	38.340	36.100	37.100	36.759	6,995,353
2024-04-12	35.760	36.500	35.520	35.720	35.391	2,571,837
2024-04-11	35.900	36.250	35.520	35.860	35.530	2,184,912
2024-04-10	36.470	36.490	35.300	36.000	35.669	3,177,305
2024-04-09	36.360	36.790	35.770	36.460	36.125	3,243,634
2024-04-08	37.490	37.720	36.110	36.250	35.917	3,936,891
2024-04-03	38.140	38.320	36.870	37.430	37.086	5,021,622
2024-04-02	39.550	39.580	38.360	38.660	38.304	5,745,546
2024-04-01	39.120	39.880	38.450	39.660	39.295	6,673,317
2024-03-29	38.320	39.020	37.670	39.020	38.661	4,602,542
2024-03-28	34.610	39.990	34.600	38.900	38.542	10,638,983
2024-03-27	35.950	35.970	34.500	34.500	34.183	3,166,790
2024-03-26	36.320	36.700	35.540	35.950	35.619	3,271,866
2024-03-25	36.800	37.620	36.510	36.510	36.174	3,377,225
2024-03-22	38.110	38.400	37.060	37.060	36.719	4,759,902
2024-03-21	38.100	39.110	37.180	38.730	38.374	6,329,558
2024-03-20	37.850	38.380	37.500	37.980	37.631	4,542,097
2024-03-19	39.420	39.430	37.980	38.020	37.670	6,859,271
2024-03-18	38.850	39.960	38.140	39.580	39.216	7,314,609
2024-03-15	37.390	39.280	37.200	38.850	38.493	7,356,252
2024-03-14	38.000	38.400	36.550	37.140	36.798	5,653,283
2024-03-13	36.870	40.040	36.430	38.300	37.948	10,639,395
2024-03-12	35.950	37.090	35.770	36.800	36.462	5,530,145
2024-03-11	35.000	35.790	34.830	35.700	35.372	3,686,901
2024-03-08	35.600	35.910	34.760	35.390	35.065	3,177,753
2024-03-07	36.790	36.800	35.150	35.370	35.045	5,798,081
2024-03-06	35.400	36.800	34.960	36.790	36.452	7,000,050
2024-03-05	34.600	36.450	34.440	35.500	35.174	7,075,882
2024-03-04	35.120	35.120	34.220	34.710	34.391	2,717,680
2024-03-01	34.980	35.320	34.500	35.110	34.787	3,417,396
2024-02-29	33.600	34.820	33.600	34.820	34.500	3,935,098
2024-02-28	35.590	35.980	33.790	33.790	33.479	5,496,705
2024-02-27	35.130	35.750	34.600	35.710	35.382	4,234,046
2024-02-26	34.150	35.990	34.150	35.250	34.926	6,232,452
2024-02-23	33.680	34.150	33.280	34.070	33.757	3,418,861
2024-02-22	33.200	33.890	33.060	33.680	33.370	2,747,989
2024-02-21	33.080	34.430	32.920	33.430	33.123	3,748,325
2024-02-20	33.390	33.640	32.810	33.520	33.212	2,459,715
2024-02-19	34.300	34.300	33.220	33.610	33.301	3,925,551
2024-02-08	33.160	35.100	32.760	33.800	33.489	5,887,849
2024-02-07	31.260	33.130	30.200	33.050	32.746	6,954,417
2024-02-06	27.300	30.770	26.780	30.700	30.418	5,132,388
2024-02-05	29.060	29.100	26.460	27.560	27.307	4,516,246
2024-02-02	30.650	30.990	28.160	29.000	28.733	3,540,273
2024-02-01	30.650	31.250	30.110	30.650	30.368	2,403,632
2024-01-31	31.990	32.090	30.880	30.930	30.646	2,812,973
2024-01-30	32.600	33.520	32.300	32.360	32.062	2,317,918
2024-01-29	34.290	34.480	33.320	33.320	33.014	3,169,427
2024-01-26	33.700	34.190	33.390	33.690	33.380	3,011,063
2024-01-25	32.000	34.050	31.950	33.860	33.549	4,634,442
2024-01-24	31.580	32.340	30.900	32.200	31.904	2,552,904
2024-01-23	30.800	31.570	30.440	31.420	31.131	2,388,298

← NewerPage 11 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.