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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	49.650	50.700	49.180	50.120	49.297	4,148,193
2023-04-26	48.680	50.320	48.660	49.990	49.170	5,153,519
2023-04-25	50.150	50.510	48.440	49.140	48.334	5,914,442
2023-04-24	51.700	51.860	49.140	50.500	49.671	6,829,120
2023-04-21	51.240	54.250	51.200	52.270	51.412	11,605,400
2023-04-20	52.840	52.950	51.200	51.200	50.360	7,448,873
2023-04-19	51.600	53.280	51.000	53.230	52.356	7,707,073
2023-04-18	52.940	52.990	50.880	51.690	50.842	7,649,163
2023-04-17	52.810	53.300	52.200	52.800	51.933	4,255,140
2023-04-14	53.220	53.590	52.390	52.960	52.091	4,725,874
2023-04-13	53.000	53.870	52.100	53.190	52.317	6,288,198
2023-04-12	52.870	53.400	52.130	53.050	52.179	5,664,330
2023-04-11	53.230	53.300	52.360	52.680	51.815	5,362,449
2023-04-10	54.140	54.330	53.000	53.170	52.297	6,424,142
2023-04-07	53.890	54.700	53.300	53.670	52.789	7,901,464
2023-04-06	57.800	57.980	53.880	53.890	53.006	16,826,713
2023-04-04	57.690	59.200	56.920	57.800	56.851	7,521,687
2023-04-03	56.010	58.430	56.000	58.030	57.078	7,385,565
2023-03-31	56.300	56.910	55.420	56.690	55.760	5,018,022
2023-03-30	56.210	57.430	55.370	56.890	55.956	6,281,524
2023-03-29	56.960	57.280	55.590	56.190	55.268	7,235,290
2023-03-28	58.910	59.630	56.360	56.970	56.035	10,320,950
2023-03-27	59.130	62.590	58.200	58.880	57.914	11,899,907
2023-03-24	60.500	60.950	58.910	59.880	58.897	9,904,921
2023-03-23	58.330	61.330	58.120	60.900	59.901	10,718,800
2023-03-22	54.930	60.300	54.150	58.950	57.983	16,370,310
2023-03-21	55.600	56.660	54.570	55.190	54.284	9,255,459
2023-03-20	52.800	55.110	51.750	54.700	53.802	9,002,141
2023-03-17	52.600	53.860	52.400	53.600	52.720	8,815,188
2023-03-16	54.200	54.620	52.030	52.290	51.432	10,452,719
2023-03-15	55.200	56.010	53.780	54.800	53.901	10,706,599
2023-03-14	52.460	56.770	52.390	55.880	54.963	20,740,455
2023-03-13	53.700	55.780	52.310	52.840	51.973	17,085,682
2023-03-10	51.090	53.990	50.850	52.200	51.343	16,252,983
2023-03-09	51.250	51.850	50.790	51.200	50.360	6,096,310
2023-03-08	48.900	52.500	48.900	51.430	50.586	13,389,613
2023-03-07	50.760	51.460	49.000	49.220	48.412	8,058,200
2023-03-06	49.990	52.520	49.980	50.680	49.848	13,396,816
2023-03-03	48.700	49.950	48.200	49.600	48.786	8,038,158
2023-03-02	49.100	49.490	48.420	48.620	47.822	5,101,089
2023-03-01	49.140	49.240	48.480	49.200	48.393	3,904,222
2023-02-28	48.730	49.180	48.530	49.140	48.334	3,356,481
2023-02-27	50.600	50.660	48.140	48.810	48.009	7,036,885
2023-02-24	50.860	51.830	50.580	50.840	50.006	5,949,672
2023-02-23	50.400	51.950	50.000	50.920	50.084	6,740,186
2023-02-22	49.800	50.750	49.610	50.500	49.671	5,108,180
2023-02-21	49.200	50.240	49.000	50.190	49.366	5,799,896
2023-02-20	49.390	49.440	48.300	49.200	48.393	4,427,882
2023-02-17	48.270	50.450	47.470	49.790	48.973	7,290,982
2023-02-16	49.700	49.760	47.560	47.970	47.183	4,574,601
2023-02-15	49.720	50.090	49.050	49.780	48.963	3,491,375
2023-02-14	50.100	50.200	49.660	49.740	48.924	2,920,133
2023-02-13	49.790	50.770	49.760	50.240	49.415	4,814,732
2023-02-10	49.980	50.400	49.260	49.600	48.786	3,654,931
2023-02-09	48.500	50.100	48.450	49.940	49.120	5,184,329
2023-02-08	49.550	49.640	48.450	48.550	47.753	3,662,540
2023-02-07	49.990	50.080	49.280	49.520	48.707	3,423,394
2023-02-06	50.840	51.150	49.240	49.860	49.042	5,394,036
2023-02-03	49.860	50.880	49.630	50.790	49.956	6,158,313
2023-02-02	51.990	51.990	49.670	49.880	49.061	6,735,942

← NewerPage 15 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.