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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	49.150	49.980	48.810	49.890	49.669	11,426,459
2026-04-17	49.560	50.090	48.610	50.040	49.818	9,141,033
2026-04-16	49.360	50.110	48.860	49.670	49.450	7,906,505
2026-04-15	50.280	50.580	49.150	49.290	49.072	9,412,555
2026-04-14	49.230	50.170	49.100	50.130	49.908	9,990,890
2026-04-13	48.110	49.970	48.100	49.550	49.331	11,945,549
2026-04-10	48.400	49.170	48.220	48.370	48.156	7,441,008
2026-04-09	49.000	49.000	47.740	47.950	47.738	7,918,067
2026-04-08	47.800	48.950	47.800	48.950	48.733	9,043,876
2026-04-07	48.500	48.500	46.910	47.230	47.021	6,945,871
2026-04-03	49.070	49.300	47.790	47.880	47.668	7,133,947
2026-04-02	49.860	50.180	48.790	48.990	48.773	8,245,802
2026-04-01	50.280	50.700	49.500	49.900	49.679	7,621,707
2026-03-31	51.220	51.800	49.800	49.800	49.580	9,274,388
2026-03-30	51.510	52.650	51.200	51.480	51.252	8,818,784
2026-03-27	50.220	52.300	50.210	51.790	51.561	9,859,265
2026-03-26	52.180	52.400	50.890	51.190	50.963	10,003,787
2026-03-25	50.000	53.220	49.910	52.930	52.696	17,513,543
2026-03-24	49.990	52.200	48.500	50.930	50.705	14,740,212
2026-03-23	50.200	51.400	48.750	49.130	48.913	13,181,788
2026-03-20	53.780	54.140	51.280	51.300	51.073	13,322,780
2026-03-19	53.350	55.660	53.350	54.500	54.259	14,656,002
2026-03-18	53.990	54.370	52.900	54.150	53.910	9,886,365
2026-03-17	55.400	55.470	53.400	53.500	53.263	14,807,636
2026-03-16	53.500	56.380	53.220	56.240	55.991	25,454,291
2026-03-13	54.560	55.200	52.350	53.850	53.612	18,754,407
2026-03-12	55.830	56.000	53.850	54.860	54.617	16,625,979
2026-03-11	56.420	57.300	55.270	55.550	55.304	21,591,017
2026-03-10	56.590	58.130	56.590	57.090	56.837	29,840,180
2026-03-09	63.000	65.190	59.580	59.750	59.485	41,093,307
2026-03-06	60.500	61.390	58.090	59.400	59.137	32,691,190
2026-03-05	62.270	64.180	60.670	62.110	61.835	43,516,586
2026-03-04	53.350	65.410	53.030	64.310	64.025	57,140,944
2026-03-03	58.630	58.710	55.110	55.200	54.956	42,150,276
2026-03-02	54.860	59.840	52.680	59.700	59.436	55,470,642
2026-02-27	50.250	50.250	49.700	49.870	49.649	6,197,169
2026-02-26	50.180	50.360	49.720	50.050	49.828	7,317,921
2026-02-25	50.850	51.130	50.350	50.570	50.346	7,988,124
2026-02-24	50.660	51.500	50.110	51.170	50.943	10,803,163
2026-02-13	48.970	50.290	48.930	49.880	49.659	8,755,145
2026-02-12	48.580	49.230	48.330	49.000	48.783	4,044,166
2026-02-11	49.200	49.500	48.710	48.780	48.564	3,969,829
2026-02-10	48.630	49.560	48.270	48.920	48.703	5,196,071
2026-02-09	48.500	48.990	48.330	48.600	48.385	4,465,309
2026-02-06	48.800	48.800	47.700	48.110	47.897	5,104,378
2026-02-05	49.010	49.780	48.460	48.760	48.544	5,390,385
2026-02-04	48.230	49.800	48.170	49.010	48.793	7,472,497
2026-02-03	48.190	48.860	48.000	48.510	48.295	5,973,522
2026-02-02	48.460	49.230	47.380	47.520	47.310	6,627,546
2026-01-30	49.060	49.580	47.300	48.560	48.345	7,279,364
2026-01-29	49.750	50.500	48.900	49.060	48.843	7,014,350
2026-01-28	50.690	50.880	49.400	49.740	49.520	6,449,254
2026-01-27	49.790	50.850	48.760	50.450	50.227	7,325,819
2026-01-26	51.500	51.680	49.300	50.120	49.898	8,757,997
2026-01-23	51.330	51.730	50.500	51.420	51.192	8,494,043
2026-01-22	50.030	51.580	49.860	51.330	51.103	9,271,283
2026-01-21	49.300	50.500	49.230	50.070	49.848	6,692,324
2026-01-20	51.600	51.950	49.180	49.720	49.500	10,737,752
2026-01-19	49.850	52.490	49.550	51.720	51.491	14,103,575
2026-01-16	50.850	51.200	49.420	49.800	49.580	10,352,910

← NewerPage 3 of 18 · 1,043 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.