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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	39.430	39.450	38.390	38.460	38.290	4,079,492
2025-01-17	38.230	39.540	38.230	38.930	38.758	4,268,784
2025-01-16	38.680	39.550	38.190	38.420	38.250	3,957,458
2025-01-15	39.280	39.490	38.580	38.650	38.479	4,072,484
2025-01-14	37.680	39.560	37.680	39.280	39.106	5,841,182
2025-01-13	37.090	38.440	36.850	37.790	37.623	3,677,233
2025-01-10	38.290	39.070	37.460	37.460	37.294	4,434,331
2025-01-09	37.230	39.060	37.230	38.690	38.519	5,605,084
2025-01-08	37.990	37.990	36.310	37.600	37.434	4,434,879
2025-01-07	37.720	38.130	37.340	38.050	37.882	4,053,958
2025-01-06	37.300	37.880	37.010	37.720	37.553	3,759,469
2025-01-03	38.500	38.800	37.090	37.180	37.015	5,362,314
2025-01-02	39.970	40.240	38.100	38.480	38.310	6,323,083
2024-12-31	42.280	42.280	40.280	40.280	40.102	6,647,284
2024-12-30	43.260	43.260	41.680	41.990	41.804	9,177,123
2024-12-27	42.970	44.610	41.660	43.250	43.059	16,031,346
2024-12-26	40.200	41.330	40.200	40.850	40.669	5,416,403
2024-12-25	40.680	40.680	39.620	39.860	39.684	4,294,064
2024-12-24	40.670	41.200	40.340	40.680	40.500	3,880,363
2024-12-23	41.980	42.130	40.090	40.280	40.102	6,760,296
2024-12-20	40.770	42.590	40.520	42.130	41.944	6,896,252
2024-12-19	41.020	41.430	40.540	40.820	40.639	5,179,778
2024-12-18	41.400	41.990	41.200	41.440	41.257	4,156,324
2024-12-17	42.200	42.710	41.210	41.300	41.117	5,559,415
2024-12-16	43.640	43.690	42.230	42.400	42.212	6,327,060
2024-12-13	45.400	45.440	43.740	43.750	43.556	9,854,503
2024-12-12	46.230	48.440	45.850	46.050	45.846	13,799,307
2024-12-11	45.570	46.300	44.450	46.250	46.045	8,501,650
2024-12-10	45.310	46.740	44.130	45.570	45.368	14,201,074
2024-12-09	44.440	44.500	43.160	43.330	43.138	4,964,781
2024-12-06	43.800	44.700	43.010	44.440	44.243	7,392,650
2024-12-05	42.660	44.800	42.510	44.000	43.805	6,983,878
2024-12-04	43.200	44.000	42.400	42.670	42.481	5,666,736
2024-12-03	44.770	44.770	43.200	43.800	43.606	6,612,476
2024-12-02	44.000	45.000	43.710	44.680	44.482	7,048,250
2024-11-29	43.080	44.700	42.600	44.130	43.935	7,919,996
2024-11-28	43.610	44.870	43.530	43.700	43.507	6,225,958
2024-11-27	41.800	43.600	41.500	43.520	43.327	7,517,335
2024-11-26	42.900	43.370	42.000	42.240	42.053	4,547,913
2024-11-25	42.990	43.230	41.880	42.980	42.790	7,640,114
2024-11-22	45.730	46.200	43.550	43.560	43.367	10,385,776
2024-11-21	45.650	46.150	44.800	45.340	45.139	7,387,273
2024-11-20	43.900	45.800	43.500	45.680	45.478	9,639,952
2024-11-19	42.860	44.320	42.480	44.020	43.825	8,276,312
2024-11-18	44.550	44.740	42.040	42.620	42.431	8,659,738
2024-11-15	47.080	47.740	44.010	44.190	43.994	12,422,422
2024-11-14	50.130	50.130	47.200	47.530	47.320	8,370,210
2024-11-13	49.510	50.420	48.010	50.200	49.978	9,532,232
2024-11-12	53.500	53.500	49.780	50.080	49.858	16,375,636
2024-11-11	52.480	54.500	50.880	53.490	53.253	18,913,973
2024-11-08	51.500	53.210	50.600	51.570	51.342	15,698,508
2024-11-07	52.010	53.000	48.950	50.950	50.724	21,645,326
2024-11-06	56.500	60.210	52.500	54.910	54.667	27,749,972
2024-11-05	49.700	54.990	49.700	54.270	54.030	24,844,034
2024-11-04	46.750	48.750	46.750	48.600	48.385	9,244,316
2024-11-01	48.910	51.530	47.170	47.320	47.111	15,109,247
2024-10-31	49.010	52.190	47.940	50.420	50.197	19,253,439
2024-10-30	48.680	52.180	48.680	49.770	49.550	16,775,417
2024-10-29	50.000	53.440	48.900	49.660	49.440	21,891,675
2024-10-28	53.190	56.470	50.500	51.470	51.242	26,423,019

← NewerPage 8 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.