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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.780	42.780	40.620	42.600	42.600	12,904,580
2026-10-16	38.990	42.180	38.990	40.730	40.730	13,612,442
2026-10-15	40.320	40.600	38.670	38.800	38.800	7,524,382
2026-10-14	39.930	41.250	38.830	40.550	40.550	9,832,642
2026-10-13	38.100	39.940	37.330	39.800	39.800	10,739,448
2026-10-12	39.880	40.090	38.080	38.160	38.160	6,657,559
2026-10-09	41.800	41.930	39.600	39.930	39.930	7,223,918
2026-10-08	41.780	43.160	41.350	41.570	41.570	6,608,761
2026-09-30	41.480	42.000	41.200	41.790	41.790	4,300,030
2026-09-29	42.200	42.200	40.880	41.450	41.450	5,541,274
2026-09-28	42.150	42.550	41.660	42.080	42.080	6,011,664
2026-09-24	42.930	42.930	41.810	42.150	42.150	6,451,881
2026-09-23	43.430	43.580	42.460	43.030	43.030	7,135,856
2026-09-22	43.870	44.380	43.330	43.700	43.700	6,591,735
2026-09-21	44.880	45.050	43.680	44.000	44.000	8,998,997
2026-09-18	43.030	43.780	42.620	43.240	43.240	5,812,173
2026-09-17	43.160	43.630	42.370	42.810	42.810	5,739,761
2026-09-16	42.600	43.870	42.010	43.370	43.370	7,922,831
2026-09-15	43.190	43.540	42.340	42.530	42.530	7,865,077
2026-09-14	44.020	44.540	41.880	43.410	43.410	15,894,360
2026-09-11	44.300	45.080	43.690	44.530	44.530	17,835,639
2026-09-10	44.540	44.980	44.000	44.260	44.260	8,354,444
2026-09-09	44.300	45.040	43.740	44.720	44.720	12,600,264
2026-09-08	43.490	45.050	43.070	44.890	44.890	13,909,046
2026-09-07	42.550	45.400	42.200	43.490	43.490	19,184,918
2026-09-04	42.720	43.750	42.340	42.540	42.540	12,229,353
2026-09-03	42.190	43.670	42.070	42.720	42.720	13,021,747
2026-09-02	42.190	43.680	41.900	42.700	42.700	20,406,659
2026-09-01	38.970	42.640	38.900	42.130	42.130	22,472,376
2026-08-31	38.910	39.230	38.330	39.000	39.000	6,926,238
2026-08-28	38.820	39.320	38.720	39.200	39.200	5,317,837
2026-08-27	38.610	38.980	38.470	38.900	38.900	5,225,721
2026-08-26	38.490	39.040	38.490	38.590	38.590	4,350,618
2026-08-25	38.010	38.640	38.010	38.520	38.520	3,416,641
2026-08-24	38.810	39.010	38.120	38.290	38.290	4,692,857
2026-08-21	38.800	38.940	38.320	38.800	38.800	3,585,079
2026-08-20	39.110	39.250	38.660	38.890	38.890	4,174,658
2026-08-19	40.450	40.870	38.800	38.830	38.830	8,566,675
2026-08-18	41.130	41.150	40.340	40.570	40.570	5,629,014
2026-08-17	40.750	41.300	40.520	41.180	41.180	4,860,312
2026-08-14	40.510	41.550	40.500	40.770	40.770	5,628,529
2026-08-13	41.280	41.390	40.680	40.690	40.690	5,427,584
2026-08-12	41.280	41.600	41.130	41.280	41.280	4,171,216
2026-08-11	41.720	41.950	41.330	41.430	41.430	5,574,695
2026-08-10	40.800	42.370	40.710	42.200	42.200	9,697,492
2026-08-07	40.480	40.990	39.910	40.880	40.880	7,885,137
2026-08-06	42.330	42.330	40.550	40.690	40.690	9,652,767
2026-08-05	41.030	41.730	40.900	41.230	41.230	6,791,256
2026-08-04	41.050	41.550	40.800	41.220	41.220	6,324,002
2026-08-03	40.300	41.200	39.760	41.090	41.090	6,881,109
2026-07-31	40.290	42.780	39.860	40.760	40.760	11,185,580
2026-07-30	39.800	41.090	39.680	39.900	39.900	8,640,165
2026-07-29	39.200	40.150	39.000	39.880	39.880	7,877,029
2026-07-28	39.500	39.660	38.610	38.930	38.930	5,770,321
2026-07-27	38.230	40.140	38.000	39.840	39.840	8,100,973
2026-07-24	40.500	41.180	39.800	39.830	39.830	9,239,384
2026-07-23	39.000	40.240	38.710	39.970	39.970	5,712,000
2026-07-22	39.800	39.920	38.880	39.070	39.070	5,929,677
2026-07-21	40.020	41.500	39.910	40.150	40.150	9,444,660
2026-07-20	38.600	40.800	38.330	40.650	40.650	8,604,471

Page 1 of 5 · 242 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.