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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	49.900	51.180	49.580	51.070	50.232	7,195,584
2023-01-31	49.650	50.300	49.500	49.810	48.993	5,253,018
2023-01-30	48.750	51.000	48.330	49.780	48.963	10,840,549
2023-01-20	47.980	48.290	47.530	48.050	47.261	3,104,888
2023-01-19	47.080	48.200	46.800	47.900	47.114	4,381,571
2023-01-18	46.740	47.460	46.620	47.220	46.445	2,800,649
2023-01-17	46.350	47.380	46.150	46.750	45.983	3,695,517
2023-01-16	45.000	46.600	44.680	46.250	45.491	4,541,777
2023-01-13	45.250	45.940	45.100	45.740	44.989	2,552,864
2023-01-12	46.880	47.230	45.260	45.350	44.606	4,287,213
2023-01-11	45.650	45.850	45.060	45.150	44.409	2,653,577
2023-01-10	46.080	46.120	45.370	45.650	44.901	2,451,004
2023-01-09	46.600	46.890	45.760	46.090	45.334	3,168,805
2023-01-06	46.780	47.120	46.520	46.590	45.825	2,420,467
2023-01-05	46.910	47.090	46.620	46.990	46.219	2,332,616
2023-01-04	47.000	47.140	46.310	46.900	46.130	2,547,038
2023-01-03	45.250	47.160	44.950	47.010	46.238	5,242,428
2022-12-30	44.770	45.350	44.720	44.930	44.193	2,990,449
2022-12-29	45.080	45.770	44.230	44.780	44.045	6,770,314
2022-12-28	46.700	47.540	45.200	45.210	44.468	3,600,214
2022-12-27	46.500	47.080	46.000	46.700	45.934	2,291,488
2022-12-26	46.500	47.170	46.200	46.480	45.717	2,722,630
2022-12-23	45.180	46.000	44.810	45.970	45.216	1,801,040
2022-12-22	46.190	46.550	45.600	45.600	44.852	1,735,988
2022-12-21	46.560	46.880	45.800	46.150	45.393	1,583,377
2022-12-20	46.180	46.800	45.960	46.560	45.796	1,817,760
2022-12-19	46.730	47.050	45.460	46.400	45.638	3,131,467
2022-12-16	48.300	48.380	46.720	46.720	45.953	2,983,781
2022-12-15	48.050	48.680	48.000	48.500	47.704	1,309,158
2022-12-14	48.590	49.330	47.980	48.280	47.488	2,390,844
2022-12-13	50.040	50.440	48.510	48.570	47.773	3,908,358
2022-12-12	50.000	50.660	49.780	50.180	49.356	2,823,118
2022-12-09	50.570	50.870	49.330	50.550	49.720	3,717,890
2022-12-08	51.280	51.520	50.000	50.400	49.573	4,405,213
2022-12-07	51.880	52.540	51.200	51.520	50.674	3,790,059
2022-12-06	51.080	52.560	50.400	52.290	51.432	6,258,413
2022-12-05	50.710	51.450	50.340	51.220	50.379	3,657,363
2022-12-02	50.600	51.380	50.220	50.950	50.114	3,097,362
2022-12-01	50.780	51.680	50.410	50.830	49.996	3,907,501
2022-11-30	51.450	51.740	50.210	50.300	49.474	3,741,958
2022-11-29	51.050	51.820	51.050	51.540	50.694	3,250,824
2022-11-28	50.020	51.330	49.710	51.200	50.360	3,203,053
2022-11-25	51.660	51.880	50.480	50.870	50.035	3,959,565
2022-11-24	52.420	52.750	51.330	51.730	50.881	4,038,658
2022-11-23	52.640	53.110	51.800	52.370	51.511	4,401,089
2022-11-22	53.420	54.350	52.100	52.840	51.973	5,966,484
2022-11-21	53.170	54.270	52.310	53.470	52.592	4,708,295
2022-11-18	54.390	54.830	53.080	53.360	52.484	6,549,183
2022-11-17	52.300	55.250	51.050	54.890	53.989	12,771,530
2022-11-16	51.650	55.880	51.470	53.120	52.248	15,802,237
2022-11-15	50.150	52.250	50.150	51.910	51.058	8,343,979
2022-11-14	49.400	50.640	48.770	50.600	49.770	6,194,085
2022-11-11	49.800	50.450	48.600	50.140	49.317	7,858,133
2022-11-10	49.660	49.940	48.630	48.730	47.930	5,544,041
2022-11-09	51.380	51.660	49.920	49.950	49.130	6,101,618
2022-11-08	51.010	51.770	50.630	50.860	50.025	6,354,363
2022-11-07	53.350	54.180	50.680	50.720	49.888	12,044,208
2022-11-04	51.930	52.760	51.160	52.730	51.865	8,105,069
2022-11-03	51.500	52.490	51.390	52.100	51.245	6,727,392
2022-11-02	51.470	52.300	51.150	51.900	51.048	7,273,036

← NewerPage 16 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.