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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	53.000	57.770	51.510	52.660	52.427	27,366,808
2024-10-24	55.000	56.220	50.870	53.800	53.562	31,074,952
2024-10-23	45.080	55.740	45.020	55.740	55.493	42,389,672
2024-10-22	41.650	49.870	40.040	46.450	46.244	23,831,309
2024-10-21	39.300	43.150	39.080	41.600	41.416	14,298,215
2024-10-18	36.710	40.300	36.360	38.820	38.648	10,056,232
2024-10-17	37.400	38.450	36.880	37.010	36.846	6,870,027
2024-10-16	37.800	38.180	36.840	37.400	37.234	6,468,406
2024-10-15	37.000	39.100	36.710	38.180	38.011	9,788,258
2024-10-14	37.040	38.660	36.430	38.220	38.051	9,890,024
2024-10-11	39.750	39.780	35.800	36.260	36.100	7,126,933
2024-10-10	39.630	42.210	39.300	39.730	39.554	9,885,209
2024-10-09	42.880	43.890	39.100	39.500	39.325	13,433,389
2024-10-08	45.500	45.500	40.340	44.780	44.582	20,167,071
2024-09-30	35.200	38.980	35.200	38.000	37.832	12,773,651
2024-09-27	32.080	33.750	32.000	33.550	33.402	4,124,702
2024-09-26	29.650	31.180	29.600	31.170	31.032	2,818,899
2024-09-25	29.650	30.180	29.580	29.670	29.539	2,694,148
2024-09-24	28.570	29.540	28.300	29.530	29.399	2,365,449
2024-09-23	28.080	28.830	28.060	28.340	28.215	1,370,434
2024-09-20	28.100	28.360	28.000	28.200	28.075	987,796
2024-09-19	28.120	28.440	27.430	28.290	28.165	1,581,245
2024-09-18	28.450	28.640	27.590	28.010	27.886	850,515
2024-09-13	28.980	29.050	28.290	28.370	28.244	1,415,638
2024-09-12	29.080	29.570	28.930	28.970	28.842	1,192,988
2024-09-11	28.860	29.230	28.800	29.080	28.951	1,111,858
2024-09-10	28.990	29.350	28.630	28.950	28.822	1,209,391
2024-09-09	29.000	29.260	28.920	28.980	28.852	1,052,603
2024-09-06	29.420	29.430	29.000	29.060	28.931	962,176
2024-09-05	29.200	29.470	29.160	29.310	29.180	1,081,120
2024-09-04	29.300	29.480	29.020	29.170	29.041	1,284,672
2024-09-03	29.250	29.700	29.220	29.300	29.170	1,018,995
2024-09-02	30.100	30.100	29.150	29.210	29.081	2,897,708
2024-08-30	30.410	31.180	30.330	30.770	30.634	2,309,397
2024-08-29	30.490	30.940	30.170	30.650	30.514	1,248,272
2024-08-28	29.940	30.790	29.850	30.450	30.315	2,081,159
2024-08-27	30.250	30.400	29.490	29.950	29.817	1,190,308
2024-08-26	30.200	30.510	29.990	30.270	30.136	951,179
2024-08-23	29.600	30.420	29.520	30.200	30.066	1,168,037
2024-08-22	29.900	30.460	29.600	29.780	29.648	1,393,651
2024-08-21	29.810	30.000	29.620	29.670	29.539	862,041
2024-08-20	30.230	30.500	29.720	29.750	29.618	1,402,302
2024-08-19	30.290	30.800	30.150	30.230	30.096	1,383,707
2024-08-16	31.200	31.270	30.400	30.430	30.295	1,581,503
2024-08-15	30.860	31.300	30.430	31.220	31.082	2,596,474
2024-08-14	31.490	31.530	30.800	30.850	30.713	1,826,097
2024-08-13	31.140	31.570	31.000	31.540	31.400	1,705,919
2024-08-12	31.470	31.470	30.700	31.130	30.992	1,766,317
2024-08-09	32.060	32.330	31.340	31.420	31.281	2,138,656
2024-08-08	32.900	33.460	31.690	32.040	31.898	3,397,439
2024-08-07	33.300	33.780	32.800	33.290	33.143	4,186,752
2024-08-06	32.600	34.310	32.050	33.710	33.561	6,202,733
2024-08-05	32.570	33.900	32.060	32.230	32.087	3,461,465
2024-08-02	32.580	33.990	32.440	32.660	32.515	3,785,806
2024-08-01	33.410	34.390	33.020	33.130	32.983	5,260,921
2024-07-31	32.160	33.450	31.860	33.200	33.053	3,352,640
2024-07-30	31.880	32.530	31.300	32.170	32.028	2,567,283
2024-07-29	31.710	32.330	31.520	32.060	31.918	2,955,732
2024-07-26	30.560	31.880	30.560	31.770	31.629	2,761,710
2024-07-25	30.480	30.900	30.330	30.560	30.425	1,417,702

← NewerPage 9 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.