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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	51.500	52.290	50.170	50.600	50.376	12,275,007
2026-01-14	53.200	54.050	51.280	52.090	51.859	17,408,963
2026-01-13	56.390	56.390	52.740	53.010	52.775	20,555,661
2026-01-12	56.130	58.200	54.520	57.370	57.116	28,392,644
2026-01-09	52.770	56.880	52.680	54.700	54.458	28,901,515
2026-01-08	48.900	51.000	48.690	50.650	50.426	13,150,043
2026-01-07	49.790	49.790	48.840	48.980	48.763	8,440,879
2026-01-06	48.330	50.300	48.330	50.000	49.779	11,630,009
2026-01-05	48.720	49.880	47.880	49.250	49.032	12,536,414
2025-12-31	47.100	48.280	47.030	48.020	47.807	8,491,312
2025-12-30	48.500	48.900	47.260	47.480	47.270	10,065,296
2025-12-29	46.410	47.970	46.100	47.910	47.698	10,067,774
2025-12-26	46.650	46.970	45.950	46.240	46.035	6,479,180
2025-12-25	45.900	46.920	45.690	46.700	46.493	5,116,374
2025-12-24	44.800	46.180	44.670	45.970	45.767	5,271,790
2025-12-23	45.910	46.000	44.800	44.820	44.622	4,884,788
2025-12-22	46.060	46.500	45.810	45.940	45.737	3,955,683
2025-12-19	45.700	46.660	45.700	46.280	46.075	3,951,087
2025-12-18	45.900	46.650	45.760	45.850	45.647	4,004,303
2025-12-17	46.180	46.760	45.030	46.220	46.015	5,437,168
2025-12-16	47.310	47.500	45.890	46.510	46.304	6,125,230
2025-12-15	46.980	48.260	46.820	47.600	47.389	9,293,216
2025-12-12	45.600	47.390	45.300	46.910	46.702	14,909,047
2025-12-11	45.750	46.090	45.500	45.650	45.448	6,089,022
2025-12-10	45.000	45.720	44.770	45.570	45.368	5,160,250
2025-12-09	45.150	45.650	44.730	45.260	45.060	5,014,541
2025-12-08	45.350	45.990	45.180	45.250	45.050	5,792,232
2025-12-05	44.670	45.230	44.060	45.150	44.950	4,418,551
2025-12-04	44.200	44.680	43.890	44.380	44.184	3,501,131
2025-12-03	44.880	44.980	43.900	44.190	43.994	5,250,411
2025-12-02	45.670	46.070	44.910	44.980	44.781	6,222,090
2025-12-01	45.900	46.580	45.870	45.890	45.687	5,680,836
2025-11-28	46.100	46.280	45.440	45.900	45.697	5,087,970
2025-11-27	45.570	46.260	45.130	46.040	45.836	5,357,709
2025-11-26	47.010	47.320	45.420	45.660	45.458	10,075,740
2025-11-25	48.500	48.590	47.110	47.360	47.150	11,838,247
2025-11-24	46.340	49.260	46.110	49.260	49.042	12,937,743
2025-11-21	47.220	48.670	45.980	47.180	46.971	8,226,923
2025-11-20	48.310	48.680	47.640	47.650	47.439	5,243,136
2025-11-19	47.760	49.460	47.500	48.890	48.674	9,503,847
2025-11-18	48.000	48.150	47.200	47.750	47.539	7,022,331
2025-11-17	48.010	49.890	48.010	48.640	48.425	14,972,932
2025-11-14	45.900	47.440	45.830	46.600	46.394	5,654,628
2025-11-13	45.470	46.300	45.290	46.120	45.916	4,220,536
2025-11-12	46.580	46.600	44.970	45.460	45.259	5,532,742
2025-11-11	47.000	47.730	46.450	46.660	46.453	4,379,350
2025-11-10	46.630	47.160	46.310	46.900	46.692	3,900,550
2025-11-07	46.550	46.850	46.180	46.630	46.424	3,958,574
2025-11-06	46.630	47.180	46.620	46.710	46.503	4,577,246
2025-11-05	46.260	46.940	46.180	46.660	46.453	3,697,375
2025-11-04	47.880	47.960	46.500	46.700	46.493	6,006,397
2025-11-03	48.520	48.700	47.000	48.120	47.907	6,281,565
2025-10-31	48.610	49.250	48.400	48.450	48.236	6,077,535
2025-10-30	49.200	49.790	48.440	49.100	48.883	7,485,079
2025-10-29	49.350	49.630	49.010	49.500	49.281	6,079,549
2025-10-28	48.720	50.120	48.250	49.420	49.201	8,852,681
2025-10-27	48.130	48.970	48.050	48.710	48.494	5,410,068
2025-10-24	47.290	48.680	47.290	48.040	47.827	6,448,832
2025-10-23	47.390	47.660	46.290	47.120	46.911	4,690,108
2025-10-22	48.000	48.000	47.140	47.310	47.101	4,065,777

← NewerPage 4 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.