Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.010	20.080	17.870	19.620	19.380	66,254,124
2022-08-02	18.430	18.800	18.040	18.290	18.066	32,863,378
2022-08-01	18.350	18.490	18.150	18.270	18.046	14,886,231
2022-07-29	18.700	18.710	18.130	18.270	18.046	17,866,370
2022-07-28	18.460	18.720	18.220	18.700	18.471	24,685,946
2022-07-27	18.150	18.500	18.050	18.400	18.175	16,173,266
2022-07-26	18.090	18.240	17.930	18.140	17.918	11,336,299
2022-07-25	18.450	18.460	17.880	18.080	17.858	23,404,010
2022-07-22	18.280	18.350	17.760	18.050	17.829	14,910,800
2022-07-21	18.430	18.460	17.990	18.030	17.809	21,755,131
2022-07-20	17.570	18.560	17.500	18.540	18.313	30,702,176
2022-07-19	17.190	17.620	17.160	17.520	17.305	11,328,330
2022-07-18	17.010	17.250	16.970	17.250	17.039	10,182,426
2022-07-15	17.220	17.480	17.000	17.020	16.811	12,789,805
2022-07-14	17.000	17.520	16.920	17.250	17.039	13,169,388
2022-07-13	17.060	17.230	16.680	17.090	16.881	13,033,230
2022-07-12	17.180	17.470	16.990	17.000	16.792	10,568,314
2022-07-11	17.660	17.680	17.080	17.160	16.950	15,343,109
2022-07-08	18.190	18.230	17.660	17.740	17.523	14,216,063
2022-07-07	17.640	18.280	17.530	18.180	17.957	19,406,200
2022-07-06	17.950	18.120	17.440	17.580	17.365	16,591,879
2022-07-05	18.270	18.410	17.770	18.080	17.858	17,413,008
2022-07-04	17.820	18.660	17.570	18.360	18.135	22,236,167
2022-07-01	18.350	18.790	17.810	17.870	17.651	17,005,824
2022-06-30	18.200	18.450	18.030	18.360	18.135	14,477,029
2022-06-29	18.740	19.060	18.150	18.180	17.957	29,088,667
2022-06-28	18.610	19.120	18.540	18.870	18.639	20,985,930
2022-06-27	18.850	18.860	18.350	18.580	18.352	14,377,681
2022-06-24	18.120	18.780	18.020	18.660	18.431	25,195,243
2022-06-23	17.180	18.100	17.140	18.080	17.858	21,348,632
2022-06-22	17.840	17.970	17.170	17.200	16.930	13,929,598
2022-06-21	18.400	18.480	17.550	17.730	17.451	18,091,656
2022-06-20	18.150	18.660	18.130	18.360	18.072	16,074,919
2022-06-17	18.100	18.280	17.660	18.120	17.835	14,796,234
2022-06-16	17.750	18.550	17.680	18.180	17.894	21,947,016
2022-06-15	17.710	18.150	17.620	17.720	17.442	18,762,258
2022-06-14	17.710	17.880	17.170	17.620	17.343	16,495,198
2022-06-13	17.730	18.180	17.630	17.880	17.599	19,657,144
2022-06-10	16.940	17.830	16.910	17.740	17.461	22,858,498
2022-06-09	17.560	17.560	16.900	17.030	16.762	18,858,366
2022-06-08	17.970	18.020	17.130	17.660	17.383	21,705,907
2022-06-07	17.710	18.210	17.530	18.020	17.737	20,042,379
2022-06-06	17.700	17.990	17.480	17.800	17.520	24,407,043
2022-06-02	17.160	17.480	16.950	17.380	17.107	18,718,075
2022-06-01	17.020	17.530	16.950	17.270	16.999	21,775,898
2022-05-31	17.220	17.220	16.870	17.130	16.861	24,022,516
2022-05-30	16.700	17.380	16.540	17.370	17.097	26,905,869
2022-05-27	16.910	17.040	16.420	16.650	16.388	19,269,043
2022-05-26	16.300	17.300	16.220	16.810	16.546	32,432,355
2022-05-25	16.220	16.560	15.930	16.440	16.182	22,302,037
2022-05-24	16.500	17.800	16.200	16.200	15.945	35,227,120
2022-05-23	16.280	16.400	15.950	16.280	16.024	12,474,822
2022-05-20	16.410	16.480	16.120	16.320	16.064	10,769,534
2022-05-19	16.200	16.380	15.930	16.310	16.054	13,870,509
2022-05-18	16.260	16.850	16.090	16.450	16.192	19,039,417
2022-05-17	15.830	16.330	15.730	16.230	15.975	12,914,254
2022-05-16	16.180	16.500	15.900	15.990	15.739	11,965,572
2022-05-13	16.160	16.280	15.810	16.160	15.906	12,200,653
2022-05-12	15.720	16.560	15.700	16.170	15.916	20,834,915
2022-05-11	16.000	16.380	15.700	15.720	15.473	21,570,962

← NewerPage 18 of 21 · 1,212 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.