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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	49.600	50.850	49.400	49.780	48.963	7,504,033
2022-07-29	53.000	53.000	49.260	49.400	48.589	15,944,803
2022-07-28	52.510	53.430	51.900	52.800	51.933	9,662,555
2022-07-27	53.120	54.400	52.160	52.440	51.579	9,917,188
2022-07-26	51.800	53.730	51.700	53.520	52.642	9,975,420
2022-07-25	52.900	53.500	51.570	51.890	51.038	7,987,564
2022-07-22	50.600	53.500	50.300	52.890	52.022	13,270,653
2022-07-21	52.450	53.300	50.880	50.880	50.045	9,677,434
2022-07-20	52.180	53.610	52.020	52.450	51.589	11,549,344
2022-07-19	49.400	53.430	49.360	52.510	51.648	14,724,970
2022-07-18	50.300	50.620	49.020	49.740	48.924	6,613,842
2022-07-15	48.130	50.800	48.000	49.720	48.904	10,364,075
2022-07-14	47.070	49.330	46.940	48.500	47.704	9,730,920
2022-07-13	49.260	49.690	46.700	47.310	46.534	12,379,832
2022-07-12	49.070	50.230	48.680	49.070	48.265	9,536,655
2022-07-11	52.990	53.110	48.720	49.070	48.265	18,433,642
2022-07-08	53.000	54.480	52.500	52.900	52.032	14,085,160
2022-07-07	56.690	58.190	53.660	53.970	53.084	23,004,878
2022-07-06	57.000	57.700	55.610	56.700	55.769	18,436,360
2022-07-05	54.800	59.570	53.750	57.350	56.409	30,996,865
2022-07-04	53.800	56.990	53.150	55.090	54.186	23,986,313
2022-07-01	52.900	57.600	52.120	54.810	53.910	40,030,291
2022-06-30	54.500	55.800	52.550	53.180	52.307	44,486,019
2022-06-29	50.430	57.530	50.200	57.000	56.065	88,993,240

← NewerPage 18 of 18 · 1,044 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.