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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	39.790	40.250	38.190	38.300	38.300	6,471,312
2026-07-16	39.950	40.200	39.720	39.990	39.990	4,075,141
2026-07-15	39.850	40.330	39.670	40.060	40.060	4,280,977
2026-07-14	40.240	40.490	39.700	39.950	39.950	5,024,228
2026-07-13	41.500	41.790	39.880	40.080	40.080	6,864,837
2026-07-10	41.500	43.500	41.160	42.080	42.080	10,703,018
2026-07-09	41.300	42.070	40.360	41.810	41.810	5,947,060
2026-07-08	41.150	41.560	40.650	41.080	41.080	3,881,203
2026-07-07	42.340	42.590	41.000	41.070	41.070	4,382,421
2026-07-06	43.070	43.490	41.820	42.380	42.380	5,788,347
2026-07-03	41.990	43.480	41.590	43.080	43.080	7,443,268
2026-07-02	42.750	43.070	41.500	41.590	41.590	6,565,488
2026-07-01	41.550	44.040	41.280	42.480	42.480	9,209,482
2026-06-30	39.540	42.380	39.410	41.550	41.550	9,819,368
2026-06-29	39.900	40.460	39.020	39.570	39.570	7,403,630
2026-06-26	42.800	42.800	40.340	40.340	40.340	8,221,262
2026-06-25	43.450	43.910	42.690	42.760	42.760	6,315,196
2026-06-24	43.500	46.120	42.090	44.610	44.610	10,019,028
2026-06-23	44.370	44.790	43.380	43.570	43.570	6,200,665
2026-06-22	45.210	45.620	43.170	44.970	44.970	8,156,288
2026-06-18	45.580	46.140	44.800	45.310	45.310	6,790,609
2026-06-17	46.410	46.900	45.500	45.730	45.730	7,442,815
2026-06-16	47.600	47.880	46.650	46.700	46.700	7,438,790
2026-06-15	46.970	47.930	46.660	47.690	47.690	10,257,901
2026-06-12	45.810	48.440	45.680	47.920	47.920	17,240,240
2026-06-11	44.890	46.600	44.250	46.030	46.030	12,141,861
2026-06-10	44.000	45.600	43.800	44.750	44.750	6,106,527
2026-06-09	44.440	44.440	43.290	44.250	44.250	5,135,529
2026-06-08	43.490	44.850	42.720	44.520	44.520	8,111,232
2026-06-05	44.000	44.780	43.400	44.040	44.040	6,833,899
2026-06-04	45.650	45.700	43.810	44.180	44.180	7,853,160
2026-06-03	45.450	46.400	45.200	46.160	46.160	8,141,334
2026-06-02	44.910	46.600	43.700	45.820	45.820	9,941,325
2026-06-01	43.520	45.150	43.500	45.000	45.000	9,003,907
2026-05-29	45.000	47.030	44.280	44.400	44.400	14,807,379
2026-05-28	44.180	44.200	42.400	43.250	43.250	5,657,279
2026-05-27	44.530	45.090	43.480	43.760	43.760	7,056,118
2026-05-26	45.300	45.420	44.000	44.690	44.690	7,510,289
2026-05-25	42.900	46.360	41.990	45.850	45.850	13,697,868
2026-05-22	43.770	44.040	43.100	43.210	43.210	5,571,078
2026-05-21	44.960	45.500	43.410	43.610	43.610	6,884,594
2026-05-20	44.880	45.350	44.400	45.170	44.970	5,877,735
2026-05-19	43.060	44.880	42.700	44.880	44.681	9,123,730
2026-05-18	43.950	43.950	42.660	43.150	42.959	8,680,421
2026-05-15	44.780	45.400	44.490	44.910	44.711	6,833,556
2026-05-14	46.910	47.100	44.860	44.860	44.661	9,468,623
2026-05-13	46.860	47.080	46.360	46.890	46.682	7,607,337
2026-05-12	47.000	47.550	45.720	47.190	46.981	11,860,948
2026-05-11	47.940	47.950	46.690	47.010	46.802	10,459,133
2026-05-08	46.460	47.800	46.220	47.610	47.399	13,321,253
2026-05-07	46.410	46.500	45.990	46.240	46.035	6,485,749
2026-05-06	45.830	46.810	45.800	46.260	46.055	8,472,921
2026-04-30	45.290	45.980	45.180	45.920	45.717	6,957,211
2026-04-29	44.830	45.590	44.720	45.330	45.129	5,178,635
2026-04-28	46.020	46.290	44.600	44.890	44.691	7,550,685
2026-04-27	45.700	46.580	44.960	46.480	46.274	7,663,131
2026-04-24	46.990	47.220	45.780	45.940	45.737	8,234,783
2026-04-23	48.440	48.890	46.660	47.260	47.051	10,905,424
2026-04-22	48.700	48.700	47.920	48.570	48.355	10,023,073
2026-04-21	50.150	50.220	48.600	49.000	48.783	9,010,985

← NewerPage 2 of 3 · 121 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.