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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	49.500	50.820	49.300	49.590	49.134	6,731,384
2023-07-26	49.050	49.420	48.540	48.760	48.312	1,934,038
2023-07-25	48.800	49.170	48.310	49.100	48.648	2,640,545
2023-07-24	48.170	48.880	47.830	48.380	47.935	2,717,833
2023-07-21	47.990	48.420	47.900	48.160	47.717	1,936,967
2023-07-20	48.550	48.650	47.740	47.940	47.499	2,551,382
2023-07-19	48.800	48.880	48.330	48.490	48.044	1,973,275
2023-07-18	48.800	49.370	48.570	48.800	48.351	2,738,496
2023-07-17	49.070	49.290	48.450	48.880	48.430	2,662,150
2023-07-14	49.010	49.420	48.810	49.080	48.629	2,480,147
2023-07-13	49.300	49.310	48.880	49.100	48.648	2,339,400
2023-07-12	51.260	51.260	48.750	48.960	48.510	5,689,056
2023-07-11	50.800	51.470	50.700	51.260	50.789	1,975,446
2023-07-10	51.230	51.650	50.670	50.880	50.412	2,333,605
2023-07-07	51.370	51.760	50.650	50.950	50.481	3,515,833
2023-07-06	51.590	51.880	50.780	51.220	50.749	3,584,863
2023-07-05	52.400	52.880	51.680	51.690	51.215	3,775,071
2023-07-04	52.270	53.200	51.810	52.580	52.096	5,150,729
2023-07-03	51.740	52.770	51.280	52.100	51.621	6,814,929
2023-06-30	50.420	51.870	50.380	51.290	50.818	5,270,959
2023-06-29	48.600	52.000	48.460	50.720	50.254	8,852,129
2023-06-28	48.500	49.100	47.500	48.700	48.252	3,155,442
2023-06-27	47.800	48.680	47.540	48.500	48.054	1,697,958
2023-06-26	48.890	49.280	47.870	47.870	47.430	2,685,326
2023-06-21	50.180	50.180	48.790	48.790	48.341	3,130,016
2023-06-20	50.120	51.120	49.600	50.380	49.917	4,474,182
2023-06-19	50.800	51.090	50.170	50.420	49.956	2,839,560
2023-06-16	50.150	51.250	50.080	50.710	50.244	3,223,232
2023-06-15	49.590	50.750	49.130	50.270	49.808	3,921,963
2023-06-14	49.240	49.600	48.940	49.400	48.946	1,847,253
2023-06-13	49.180	49.970	48.500	49.430	48.975	3,842,614
2023-06-12	49.470	49.880	49.100	49.180	48.728	4,225,539
2023-06-09	48.090	50.300	47.700	49.170	48.718	7,466,502
2023-06-08	48.380	48.720	47.770	48.340	47.547	4,174,470
2023-06-07	48.540	48.750	47.990	48.270	47.478	2,874,433
2023-06-06	50.780	50.780	48.500	48.540	47.743	5,517,805
2023-06-05	50.850	51.490	50.580	50.780	49.947	3,488,985
2023-06-02	50.850	51.300	50.520	50.850	50.015	2,617,598
2023-06-01	50.080	51.380	49.880	50.960	50.124	3,417,662
2023-05-31	49.850	50.800	49.190	50.480	49.652	3,290,467
2023-05-30	50.150	50.670	48.820	49.800	48.983	5,123,019
2023-05-29	52.200	52.690	49.930	50.220	49.396	6,824,558
2023-05-26	51.800	51.810	50.700	51.480	50.635	3,749,715
2023-05-25	51.030	52.250	51.010	52.110	51.255	4,631,676
2023-05-24	50.840	51.790	50.840	51.190	50.350	3,424,777
2023-05-23	51.000	51.790	50.400	51.050	50.212	3,862,137
2023-05-22	50.800	51.800	50.700	51.080	50.242	4,027,127
2023-05-19	50.310	52.770	50.010	51.360	50.517	7,727,967
2023-05-18	50.370	50.800	49.800	50.680	49.848	4,094,614
2023-05-17	47.990	51.090	47.870	50.670	49.838	8,741,751
2023-05-16	48.100	48.630	47.410	47.980	47.193	3,148,456
2023-05-15	47.030	48.200	46.830	48.080	47.291	3,460,267
2023-05-12	47.570	47.960	46.850	47.030	46.258	3,545,003
2023-05-11	49.300	49.470	47.420	47.550	46.770	6,424,852
2023-05-10	50.180	50.570	48.800	49.300	48.491	5,087,003
2023-05-09	51.070	51.880	50.160	50.300	49.474	6,054,878
2023-05-08	48.790	50.720	48.380	50.690	49.858	6,650,817
2023-05-05	49.520	50.280	48.410	48.460	47.665	4,158,798
2023-05-04	49.800	49.980	48.710	49.610	48.796	5,359,337
2023-04-28	50.230	51.700	49.800	50.990	50.153	5,095,015

← NewerPage 14 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.