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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.690	32.770	30.700	30.900	30.616	2,737,889
2024-01-19	33.150	33.400	32.570	32.580	32.280	1,822,516
2024-01-18	33.250	33.390	32.410	33.230	32.924	3,106,661
2024-01-17	34.470	34.660	33.350	33.350	33.043	1,852,613
2024-01-16	35.000	35.050	34.090	34.540	34.222	2,018,963
2024-01-15	35.840	35.840	35.840	35.840	35.510	0
2024-01-12	35.350	35.980	35.330	35.840	35.510	2,189,045
2024-01-11	34.560	35.500	34.430	35.480	35.154	1,800,889
2024-01-10	35.100	35.350	34.280	34.590	34.272	1,990,520
2024-01-09	35.550	35.860	34.900	35.100	34.777	1,804,941
2024-01-08	36.810	36.810	35.510	35.510	35.183	2,327,514
2024-01-05	37.530	37.530	36.660	36.760	36.422	2,716,235
2024-01-04	37.810	38.140	37.260	37.480	37.135	1,752,446
2024-01-03	38.320	38.340	37.440	37.810	37.462	2,492,958
2024-01-02	38.530	39.190	38.300	38.390	38.037	3,084,069
2023-12-29	38.110	38.610	38.000	38.330	37.977	2,588,771
2023-12-28	37.680	38.540	37.410	38.160	37.809	2,980,970
2023-12-27	37.200	37.600	37.000	37.500	37.155	1,562,722
2023-12-26	38.190	38.200	36.810	37.210	36.868	3,052,783
2023-12-25	38.440	39.360	38.270	38.390	38.037	2,083,477
2023-12-22	37.990	38.990	37.910	38.490	38.136	2,716,269
2023-12-21	37.700	38.300	37.410	38.050	37.700	1,993,301
2023-12-20	38.370	38.660	37.810	37.860	37.512	1,836,485
2023-12-19	39.000	39.380	37.970	38.370	38.017	2,651,863
2023-12-18	40.680	40.680	39.150	39.200	38.839	2,547,537
2023-12-15	41.150	41.360	40.520	40.680	40.306	1,637,563
2023-12-14	41.670	41.780	41.120	41.160	40.781	1,184,053
2023-12-13	41.740	42.510	41.450	41.490	41.108	2,174,477
2023-12-12	41.670	42.180	41.370	41.560	41.178	1,856,124
2023-12-11	40.990	41.870	40.600	41.770	41.386	3,201,072
2023-12-08	40.990	41.450	40.400	41.190	40.811	5,694,880
2023-12-07	40.390	41.090	40.080	40.950	40.573	3,318,613
2023-12-06	40.190	40.820	39.930	40.560	40.187	2,876,548
2023-12-05	42.800	42.860	40.200	40.240	39.870	5,879,626
2023-12-04	42.620	43.380	42.220	43.080	42.684	2,680,095
2023-12-01	42.760	42.770	42.200	42.650	42.258	2,117,524
2023-11-30	43.380	43.440	42.470	42.710	42.317	2,391,505
2023-11-29	43.720	44.070	43.360	43.370	42.971	2,296,482
2023-11-28	44.580	44.650	43.820	43.990	43.585	3,135,648
2023-11-27	44.900	45.150	44.460	44.560	44.150	2,118,267
2023-11-24	45.050	45.070	44.360	44.740	44.329	2,098,042
2023-11-23	45.080	45.340	44.810	45.000	44.586	1,814,426
2023-11-22	45.650	45.780	44.950	45.050	44.636	1,581,335
2023-11-21	45.800	46.380	45.580	45.630	45.210	2,391,512
2023-11-20	45.530	46.060	45.080	45.890	45.468	2,360,010
2023-11-17	45.200	45.530	45.030	45.390	44.973	1,323,852
2023-11-16	45.710	46.180	45.140	45.220	44.804	2,217,865
2023-11-15	46.150	46.370	45.860	45.980	45.557	1,828,405
2023-11-14	46.140	46.620	45.810	46.110	45.686	2,716,262
2023-11-13	45.040	46.310	44.890	46.090	45.666	3,205,011
2023-11-10	44.850	45.060	44.510	44.980	44.566	1,292,265
2023-11-09	45.320	45.360	44.710	44.770	44.358	2,385,908
2023-11-08	45.590	45.850	45.030	45.290	44.873	2,742,305
2023-11-07	45.800	45.910	45.440	45.750	45.329	1,694,765
2023-11-06	45.510	45.910	45.360	45.900	45.478	2,294,791
2023-11-03	44.930	45.400	44.780	45.380	44.963	1,572,911
2023-11-02	45.280	45.410	44.740	44.770	44.358	1,405,623
2023-11-01	45.330	45.580	45.140	45.220	44.804	1,594,396
2023-10-31	45.700	45.970	45.200	45.370	44.953	1,485,138
2023-10-30	45.500	45.950	44.710	45.840	45.418	2,609,879

← NewerPage 12 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.