Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.340	24.270	23.290	24.100	23.805	25,323,746
2022-11-02	23.300	24.120	23.210	23.680	23.390	32,580,193
2022-11-01	23.860	25.360	23.500	24.100	23.805	49,415,295
2022-10-31	23.150	24.760	22.590	24.220	23.923	34,096,852
2022-10-28	23.610	24.240	23.140	23.140	22.856	31,619,084
2022-10-27	24.290	24.790	23.710	24.480	24.180	30,139,450
2022-10-26	23.380	24.560	22.670	24.290	23.992	41,870,014
2022-10-25	23.650	24.100	22.490	23.370	23.084	39,162,317
2022-10-24	24.100	24.880	23.460	23.560	23.271	48,371,860
2022-10-21	23.210	24.100	22.980	23.400	23.113	28,372,161
2022-10-20	22.640	24.120	22.420	23.340	23.054	43,188,147
2022-10-19	23.200	23.470	22.660	22.730	22.452	34,994,204
2022-10-18	23.100	24.590	22.230	23.430	23.143	67,441,053
2022-10-17	20.370	22.390	20.330	22.390	22.116	23,787,140
2022-10-14	20.030	20.860	19.620	20.350	20.101	24,423,558
2022-10-13	19.110	20.650	19.010	20.040	19.794	25,663,926
2022-10-12	19.250	19.500	18.000	19.460	19.222	25,247,553
2022-10-11	19.740	19.800	18.800	19.190	18.955	22,231,489
2022-10-10	21.130	21.180	19.480	19.730	19.488	28,043,570
2022-09-30	21.380	22.160	20.690	21.000	20.743	23,798,012
2022-09-29	21.380	21.730	21.110	21.460	21.197	20,721,938
2022-09-28	22.300	22.750	21.070	21.140	20.881	26,559,726
2022-09-27	21.880	22.450	21.520	22.300	22.027	25,336,370
2022-09-26	21.920	22.570	21.230	21.800	21.533	29,938,677
2022-09-23	21.880	23.510	21.830	22.360	22.086	46,935,414
2022-09-22	21.000	22.850	20.760	22.000	21.730	44,454,163
2022-09-21	21.180	21.200	20.040	20.900	20.644	27,673,261
2022-09-20	21.560	21.560	20.830	21.260	21.000	27,448,963
2022-09-19	21.800	21.880	20.960	21.570	21.306	32,988,799
2022-09-16	20.700	22.900	20.700	21.890	21.622	57,909,627
2022-09-15	21.930	21.950	20.360	21.000	20.743	50,114,283
2022-09-14	20.520	22.890	20.350	21.860	21.592	76,199,863
2022-09-13	21.100	21.150	20.240	20.810	20.555	40,066,426
2022-09-09	19.310	21.200	19.300	20.800	20.545	97,744,155
2022-09-08	17.560	19.370	17.540	19.370	19.133	62,080,538
2022-09-07	17.320	17.700	17.310	17.610	17.394	10,275,780
2022-09-06	17.280	17.790	17.280	17.490	17.276	11,364,432
2022-09-05	17.450	17.510	17.210	17.280	17.068	7,870,102
2022-09-02	17.220	17.540	17.150	17.420	17.207	10,909,752
2022-09-01	17.290	17.400	16.770	17.400	17.187	14,711,884
2022-08-31	17.460	17.480	17.010	17.040	16.831	10,065,684
2022-08-30	17.320	17.470	17.210	17.440	17.226	10,102,141
2022-08-29	16.780	17.360	16.560	17.340	17.128	12,406,995
2022-08-26	17.100	17.270	16.930	16.970	16.762	9,645,352
2022-08-25	17.180	17.290	16.790	17.010	16.802	11,617,240
2022-08-24	18.220	18.250	17.160	17.180	16.970	21,413,209
2022-08-23	18.380	18.400	18.080	18.180	17.957	11,201,053
2022-08-22	18.210	18.430	18.060	18.310	18.086	10,952,956
2022-08-19	18.620	18.880	18.270	18.300	18.076	17,827,818
2022-08-18	18.530	18.680	18.460	18.610	18.382	18,354,837
2022-08-17	18.760	18.880	18.390	18.520	18.293	24,037,752
2022-08-16	19.020	19.210	18.750	18.850	18.619	12,429,199
2022-08-15	18.870	19.070	18.800	18.950	18.718	9,880,638
2022-08-12	19.570	19.610	18.880	18.910	18.678	21,519,223
2022-08-11	19.590	19.680	19.310	19.630	19.389	19,222,934
2022-08-10	19.760	20.050	19.460	19.540	19.301	21,536,253
2022-08-09	19.930	20.130	19.580	19.890	19.646	25,718,632
2022-08-08	19.370	20.200	19.300	20.130	19.883	31,939,925
2022-08-05	19.190	19.670	19.100	19.560	19.320	33,559,986
2022-08-04	19.370	19.700	18.800	19.310	19.073	41,009,012

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0600 CNY
2025-06-20	0.0600 CNY
2024-05-31	0.0600 CNY
2023-05-31	0.0600 CNY
2022-06-23	0.0603 CNY
2021-06-18	0.0400 CNY
2020-07-15	0.0300 CNY
2019-06-06	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.