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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	45.700	46.180	45.210	46.090	45.666	1,699,455
2023-10-26	45.380	45.680	44.700	45.650	45.230	1,515,865
2023-10-25	45.600	45.800	45.300	45.320	44.903	1,369,309
2023-10-24	44.760	45.600	44.580	45.390	44.973	1,583,967
2023-10-23	45.070	45.780	44.700	44.700	44.289	1,666,907
2023-10-20	44.680	45.300	44.400	44.850	44.438	1,343,999
2023-10-19	45.710	46.500	45.150	45.170	44.755	1,628,689
2023-10-18	46.900	46.900	45.810	45.940	45.517	1,698,945
2023-10-17	46.990	47.360	46.420	47.110	46.677	1,882,482
2023-10-16	46.330	47.800	46.210	47.400	46.964	3,219,052
2023-10-13	47.090	47.200	46.100	46.240	45.815	1,626,515
2023-10-12	47.110	47.450	46.840	47.020	46.588	1,426,776
2023-10-11	47.680	47.680	47.020	47.130	46.697	2,015,966
2023-10-10	47.380	48.150	47.150	47.800	47.360	2,357,749
2023-10-09	47.580	47.770	46.940	47.150	46.716	1,512,687
2023-09-28	46.570	46.830	46.410	46.800	46.370	941,709
2023-09-27	46.460	46.850	46.420	46.520	46.092	1,002,349
2023-09-26	46.770	46.770	46.440	46.510	46.082	697,409
2023-09-25	47.110	47.280	46.600	46.750	46.320	1,054,659
2023-09-22	46.700	47.380	46.400	47.310	46.875	1,392,896
2023-09-21	46.450	46.930	46.280	46.820	46.389	1,278,750
2023-09-20	46.780	46.940	46.390	46.430	46.003	950,021
2023-09-19	47.600	47.760	46.570	46.710	46.280	1,512,573
2023-09-18	47.600	47.800	47.080	47.650	47.212	1,088,312
2023-09-15	47.600	47.930	47.030	47.930	47.489	2,289,851
2023-09-14	48.300	48.500	47.600	47.600	47.162	1,881,833
2023-09-13	48.870	48.870	48.100	48.300	47.856	1,430,610
2023-09-12	48.720	49.100	48.480	48.800	48.351	1,406,950
2023-09-11	49.200	49.200	48.420	48.910	48.460	2,470,024
2023-09-08	47.800	49.530	47.800	49.230	48.777	3,596,480
2023-09-07	48.800	49.250	47.840	47.840	47.400	2,301,871
2023-09-06	48.780	49.330	48.160	49.120	48.668	2,284,897
2023-09-05	49.200	49.790	48.690	48.800	48.351	2,007,291
2023-09-04	48.880	49.460	48.790	49.150	48.698	2,381,166
2023-09-01	48.700	48.940	48.310	48.830	48.381	1,562,354
2023-08-31	48.500	48.890	48.290	48.670	48.222	1,500,635
2023-08-30	48.560	49.100	48.000	48.660	48.212	3,048,768
2023-08-29	46.530	48.550	46.530	48.160	47.717	2,564,546
2023-08-28	48.350	48.500	46.310	46.600	46.171	2,474,211
2023-08-25	46.850	47.000	45.800	45.990	45.567	1,763,890
2023-08-24	46.810	47.210	46.300	46.920	46.488	1,481,156
2023-08-23	47.930	48.050	46.760	46.760	46.330	1,854,556
2023-08-22	47.750	48.580	46.410	48.160	47.717	3,321,558
2023-08-21	48.150	48.850	47.800	47.840	47.400	2,978,220
2023-08-18	47.900	48.460	47.600	47.800	47.360	3,049,705
2023-08-17	46.150	48.280	45.870	47.920	47.479	4,175,240
2023-08-16	46.630	47.130	46.030	46.060	45.636	1,153,726
2023-08-15	46.800	47.240	46.550	46.870	46.439	1,263,182
2023-08-14	47.440	47.660	45.700	46.990	46.558	3,383,912
2023-08-11	48.680	48.740	47.600	47.750	47.311	1,947,308
2023-08-10	48.800	48.910	48.260	48.720	48.272	1,465,027
2023-08-09	48.720	48.940	48.480	48.720	48.272	1,034,066
2023-08-08	48.370	49.000	48.110	48.960	48.510	1,728,559
2023-08-07	48.100	49.070	48.050	48.730	48.282	1,706,431
2023-08-04	48.700	49.050	48.600	48.740	48.292	1,867,100
2023-08-03	48.390	48.780	48.200	48.640	48.193	1,452,428
2023-08-02	49.350	49.350	48.170	48.500	48.054	3,470,617
2023-08-01	49.780	50.350	48.920	49.390	48.936	3,661,899
2023-07-31	49.300	50.010	49.130	49.920	49.461	3,555,496
2023-07-28	49.040	49.340	48.100	49.280	48.827	3,987,577

← NewerPage 13 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.