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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	55.100	56.880	54.760	56.200	55.951	15,299,058
2025-07-18	54.030	57.570	53.100	55.600	55.354	20,955,017
2025-07-17	51.660	53.980	51.660	53.680	53.442	14,708,321
2025-07-16	52.520	52.880	51.580	51.990	51.760	8,006,728
2025-07-15	52.550	54.100	51.420	52.800	52.566	12,831,621
2025-07-14	52.200	54.660	51.360	53.000	52.765	15,176,407
2025-07-11	52.190	52.350	51.030	51.990	51.760	12,718,624
2025-07-10	50.000	51.990	48.660	51.820	51.591	14,131,937
2025-07-09	50.780	52.500	50.260	50.570	50.346	12,868,429
2025-07-08	49.980	50.550	49.900	50.550	50.326	8,465,023
2025-07-07	50.370	50.990	49.860	50.240	50.018	7,957,824
2025-07-04	50.760	51.380	49.820	50.200	49.978	10,510,011
2025-07-03	50.550	51.890	50.200	50.730	50.505	9,533,108
2025-07-02	51.860	52.850	50.510	50.970	50.744	14,365,570
2025-07-01	52.650	53.100	51.710	52.200	51.969	18,115,416
2025-06-30	49.800	54.770	49.450	53.400	53.164	26,366,432
2025-06-27	49.100	51.260	49.100	49.630	49.410	17,508,182
2025-06-26	48.360	50.820	48.280	49.200	48.982	21,445,607
2025-06-25	45.800	49.780	45.530	48.490	48.275	22,624,224
2025-06-24	45.830	47.520	44.400	45.890	45.687	17,340,022
2025-06-23	47.990	48.400	46.590	47.520	47.310	12,229,382
2025-06-20	48.100	48.420	47.500	47.700	47.489	10,197,769
2025-06-19	49.680	49.720	47.720	49.020	48.803	17,001,316
2025-06-18	49.200	52.530	48.540	50.410	50.187	27,467,031
2025-06-17	49.000	49.500	48.010	49.090	48.873	18,528,564
2025-06-16	50.000	50.390	48.080	49.240	49.022	23,537,414
2025-06-13	45.800	51.510	45.770	50.050	49.828	36,900,476
2025-06-12	45.000	45.600	44.690	44.790	44.592	6,657,337
2025-06-11	44.800	45.460	44.520	45.210	45.010	6,752,099
2025-06-10	46.190	46.190	44.220	44.800	44.602	12,789,875
2025-06-09	45.680	47.550	45.620	46.590	46.384	12,256,866
2025-06-06	46.500	47.380	45.540	45.590	45.388	12,032,835
2025-06-05	46.510	47.040	45.600	46.110	45.906	12,271,316
2025-06-04	46.860	48.680	46.710	46.890	46.682	16,977,594
2025-06-03	48.770	51.570	47.450	47.560	47.349	28,422,602
2025-05-30	45.000	46.610	43.650	45.970	45.767	13,842,894
2025-05-29	44.880	45.400	44.380	45.090	44.890	7,598,191
2025-05-28	46.060	46.430	44.500	44.800	44.602	9,746,813
2025-05-27	45.580	46.870	45.180	46.610	46.404	13,014,188
2025-05-26	44.610	45.850	43.950	45.680	45.478	9,953,290
2025-05-23	45.110	45.900	44.700	45.080	44.880	11,165,574
2025-05-22	44.250	46.280	43.500	44.530	44.333	12,945,975
2025-05-21	44.480	45.860	44.080	44.630	44.432	11,307,402
2025-05-20	45.700	47.600	44.700	44.880	44.681	17,089,664
2025-05-19	45.200	48.250	44.010	46.500	46.294	24,353,892
2025-05-16	44.390	45.180	43.900	44.030	43.835	10,108,651
2025-05-15	45.070	46.050	44.220	44.390	44.194	11,628,953
2025-05-14	46.340	46.950	45.070	45.530	45.328	16,918,100
2025-05-13	49.950	50.000	46.250	46.570	46.364	25,463,290
2025-05-12	44.000	52.210	43.390	50.000	49.779	36,395,444
2025-05-09	46.310	47.310	44.740	44.880	44.681	24,122,273
2025-05-08	43.580	47.900	42.430	47.770	47.559	28,709,782
2025-05-07	40.700	47.120	40.500	44.030	43.835	24,761,849
2025-05-06	39.200	39.690	39.010	39.650	39.474	6,216,591
2025-04-30	38.730	39.200	38.400	39.200	39.026	5,318,800
2025-04-29	37.400	39.220	36.880	38.580	38.409	7,194,374
2025-04-28	37.450	38.530	37.300	37.600	37.434	6,621,029
2025-04-25	36.980	37.040	36.220	36.690	36.528	3,039,700
2025-04-24	37.370	37.390	36.480	36.780	36.617	3,624,100
2025-04-23	37.920	38.120	37.120	37.280	37.115	4,408,787

← NewerPage 6 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.