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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	52.600	53.200	51.200	52.050	51.196	10,799,032
2022-10-31	50.180	53.320	49.800	52.350	51.491	13,276,381
2022-10-28	50.520	51.300	48.930	49.100	48.294	6,969,885
2022-10-27	51.200	52.450	50.800	50.800	49.966	7,230,782
2022-10-26	49.050	51.990	47.840	51.700	50.852	11,918,328
2022-10-25	48.700	49.760	47.790	48.680	47.881	6,143,166
2022-10-24	48.820	50.500	48.500	49.030	48.225	9,856,072
2022-10-21	48.450	49.090	47.770	48.150	47.360	3,595,087
2022-10-20	47.020	49.150	46.880	48.380	47.586	6,236,399
2022-10-19	48.000	48.400	47.410	47.440	46.661	4,674,944
2022-10-18	48.010	49.450	47.070	48.420	47.625	9,011,053
2022-10-17	45.600	49.330	45.600	48.290	47.497	8,601,637
2022-10-14	45.170	45.950	44.880	45.570	44.822	4,037,918
2022-10-13	44.900	46.000	44.520	44.790	44.055	4,251,153
2022-10-12	43.900	45.240	43.180	45.220	44.478	3,604,218
2022-10-11	43.190	44.120	42.850	43.930	43.209	3,335,644
2022-10-10	43.810	44.500	42.800	42.950	42.245	3,081,208
2022-09-30	45.580	45.590	43.700	43.740	43.022	5,094,172
2022-09-29	47.470	47.480	45.650	45.690	44.940	5,939,916
2022-09-28	48.970	49.600	46.790	46.790	46.022	6,550,368
2022-09-27	48.600	49.290	48.200	49.200	48.393	4,025,381
2022-09-26	50.150	50.600	48.170	48.450	47.655	6,882,221
2022-09-23	50.400	52.500	50.010	50.950	50.114	8,047,121
2022-09-22	49.450	52.330	49.210	50.890	50.055	10,659,340
2022-09-21	48.590	49.860	48.150	49.600	48.786	5,427,747
2022-09-20	48.300	49.300	48.020	48.450	47.655	3,772,192
2022-09-19	48.580	49.620	47.500	48.210	47.419	6,121,708
2022-09-16	48.430	50.830	48.330	49.080	48.275	9,049,228
2022-09-15	50.150	50.550	47.570	48.800	47.999	10,326,818
2022-09-14	49.100	51.520	48.790	50.550	49.720	10,777,934
2022-09-13	49.000	49.950	48.750	49.850	49.032	5,236,759
2022-09-09	49.250	50.200	48.670	48.930	48.127	5,352,222
2022-09-08	49.560	50.640	48.800	49.440	48.629	7,428,880
2022-09-07	48.340	49.880	48.220	49.790	48.973	6,376,239
2022-09-06	47.600	48.960	47.550	48.750	47.950	5,641,892
2022-09-05	47.820	48.150	47.210	47.400	46.622	3,494,425
2022-09-02	47.510	48.800	47.250	48.100	47.311	4,530,219
2022-09-01	47.010	48.070	47.010	47.900	47.114	4,476,647
2022-08-31	49.210	49.580	46.890	47.170	46.396	8,361,133
2022-08-30	49.820	50.100	49.000	49.350	48.540	3,481,585
2022-08-29	48.810	50.220	48.620	49.820	49.002	3,597,267
2022-08-26	49.610	50.670	49.260	49.280	48.471	4,161,309
2022-08-25	49.660	50.170	48.700	49.900	49.081	5,439,801
2022-08-24	52.200	52.390	49.390	49.500	48.688	9,325,452
2022-08-23	53.180	53.950	52.020	52.210	51.353	6,303,279
2022-08-22	52.750	53.500	51.860	53.180	52.307	6,142,568
2022-08-19	53.540	54.970	52.580	52.740	51.874	9,389,003
2022-08-18	52.320	54.870	52.190	53.980	53.094	13,864,817
2022-08-17	51.660	52.450	51.210	51.560	50.714	5,749,618
2022-08-16	52.210	53.260	51.800	51.900	51.048	6,423,315
2022-08-15	51.920	52.540	51.600	52.230	51.373	6,899,524
2022-08-12	54.560	54.780	51.920	52.000	51.147	12,425,035
2022-08-11	55.400	56.360	54.110	54.650	53.753	13,113,092
2022-08-10	55.590	56.940	55.210	55.570	54.658	11,930,968
2022-08-09	55.010	57.340	54.000	55.900	54.983	13,760,972
2022-08-08	55.550	58.500	55.270	56.060	55.140	14,007,025
2022-08-05	54.000	57.000	52.550	55.560	54.648	19,930,841
2022-08-04	55.850	57.580	53.660	53.980	53.094	21,933,353
2022-08-03	49.600	60.420	48.000	56.790	55.858	34,611,781
2022-08-02	50.710	52.370	50.460	50.860	50.025	17,571,523

← NewerPage 17 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.