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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	37.920	38.120	37.120	37.280	37.115	4,408,787
2025-04-22	38.210	38.290	37.670	37.680	37.513	3,605,126
2025-04-21	37.120	38.380	37.120	38.210	38.041	4,737,131
2025-04-18	38.180	38.180	37.090	37.190	37.025	4,234,652
2025-04-17	38.050	39.150	37.900	38.030	37.862	4,473,654
2025-04-16	38.570	39.110	37.670	38.220	38.051	4,968,988
2025-04-15	38.900	39.170	37.710	38.400	38.230	5,813,755
2025-04-14	39.760	39.800	38.800	39.000	38.827	7,051,642
2025-04-11	38.460	40.420	38.250	39.460	39.285	7,857,498
2025-04-10	38.000	39.750	37.660	38.750	38.578	10,446,525
2025-04-09	34.200	39.430	34.120	38.730	38.559	16,205,722
2025-04-08	33.200	35.400	33.200	34.570	34.417	10,507,349
2025-04-07	36.390	38.290	31.650	33.230	33.083	11,566,479
2025-04-03	39.210	40.180	39.150	39.480	39.305	3,890,868
2025-04-02	40.160	40.260	39.360	39.700	39.524	4,155,903
2025-04-01	39.500	40.680	39.380	39.830	39.654	6,778,276
2025-03-31	39.950	39.950	38.580	39.110	38.937	7,003,762
2025-03-28	40.610	41.000	39.830	39.850	39.674	4,620,178
2025-03-27	41.200	41.350	40.170	40.610	40.430	5,854,408
2025-03-26	41.660	42.390	41.170	41.260	41.077	4,961,977
2025-03-25	42.350	43.740	41.690	41.900	41.715	5,917,829
2025-03-24	43.700	43.980	41.850	42.340	42.153	8,360,176
2025-03-21	43.470	44.280	43.200	43.910	43.716	7,368,289
2025-03-20	43.750	44.840	43.330	43.540	43.347	8,187,870
2025-03-19	44.380	44.480	43.330	43.710	43.517	6,004,956
2025-03-18	45.250	45.700	43.980	44.170	43.974	7,981,348
2025-03-17	45.000	45.990	44.940	45.150	44.950	7,866,674
2025-03-14	46.100	46.660	44.280	45.700	45.498	9,722,492
2025-03-13	46.210	46.860	45.030	45.940	45.737	11,171,108
2025-03-12	47.460	49.100	46.160	46.200	45.995	14,885,613
2025-03-11	43.430	47.780	43.300	46.980	46.772	18,454,585
2025-03-10	45.600	45.990	44.250	44.410	44.213	11,797,175
2025-03-07	44.990	46.960	44.270	45.310	45.109	17,659,106
2025-03-06	44.160	45.700	43.210	45.200	45.000	16,530,293
2025-03-05	43.300	46.560	43.010	44.480	44.283	20,766,649
2025-03-04	40.500	44.210	40.500	43.380	43.188	17,898,821
2025-03-03	39.100	42.260	39.010	40.710	40.530	12,855,597
2025-02-28	40.400	40.880	38.610	38.810	38.638	7,347,526
2025-02-27	41.290	41.690	40.130	40.880	40.699	6,499,494
2025-02-26	40.660	42.090	40.440	41.330	41.147	8,010,635
2025-02-25	40.160	41.550	39.850	40.810	40.629	8,622,221
2025-02-24	40.980	41.380	40.150	40.620	40.440	8,383,012
2025-02-21	40.000	40.840	39.610	40.630	40.450	7,796,311
2025-02-20	39.070	40.450	38.870	40.100	39.922	7,346,569
2025-02-19	38.000	39.260	37.870	39.210	39.036	6,007,292
2025-02-18	39.300	39.300	37.820	38.060	37.892	5,723,741
2025-02-17	39.220	39.740	38.820	39.370	39.196	7,650,329
2025-02-14	39.630	40.400	39.220	40.110	39.932	5,480,790
2025-02-13	40.550	41.200	39.670	39.700	39.524	6,393,865
2025-02-12	39.700	40.600	39.450	40.460	40.281	5,348,804
2025-02-11	39.980	40.430	39.440	39.880	39.703	4,776,569
2025-02-10	39.980	40.580	39.390	40.360	40.181	5,926,677
2025-02-07	39.570	40.580	39.210	39.920	39.743	8,163,722
2025-02-06	37.510	39.750	37.210	39.580	39.405	8,163,533
2025-02-05	36.910	37.860	36.430	37.520	37.354	4,654,202
2025-01-27	38.000	38.480	36.880	36.900	36.737	3,645,030
2025-01-24	37.100	38.100	36.970	37.800	37.633	4,139,781
2025-01-23	37.700	38.500	37.100	37.100	36.936	4,490,535
2025-01-22	37.780	37.780	36.900	37.310	37.145	3,915,727
2025-01-21	38.550	38.970	37.510	38.120	37.951	3,900,934

← NewerPage 7 of 18 · 1,044 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.