Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.580	16.060	15.450	15.960	15.709	20,370,050
2022-05-09	15.150	16.190	15.100	15.840	15.591	20,517,925
2022-05-06	15.100	15.690	15.010	15.330	15.089	23,334,695
2022-05-05	14.870	16.260	14.710	15.580	15.335	40,029,599
2022-04-29	13.820	14.780	13.640	14.780	14.548	23,756,983
2022-04-28	13.450	13.750	13.260	13.440	13.229	14,736,934
2022-04-27	12.500	13.570	12.330	13.540	13.327	21,843,970
2022-04-26	13.220	13.500	12.430	12.600	12.402	22,920,070
2022-04-25	14.450	14.550	13.340	13.360	13.150	16,064,116
2022-04-22	15.000	15.170	14.640	14.820	14.587	9,056,535
2022-04-21	15.780	15.800	15.080	15.160	14.922	11,147,115
2022-04-20	16.350	16.370	15.600	15.660	15.414	13,109,931
2022-04-19	16.390	16.620	16.150	16.320	16.064	11,722,129
2022-04-18	16.000	16.540	15.890	16.530	16.270	11,319,566
2022-04-15	16.050	16.320	15.760	16.160	15.906	11,902,751
2022-04-14	16.590	16.590	16.210	16.280	16.024	10,472,898
2022-04-13	16.770	16.920	16.280	16.320	16.064	10,000,936
2022-04-12	16.840	17.020	16.370	16.990	16.723	9,601,700
2022-04-11	17.660	17.660	16.650	16.680	16.418	13,643,858
2022-04-08	17.900	18.040	17.210	17.720	17.442	11,120,071
2022-04-07	18.500	18.810	17.880	17.890	17.609	12,556,302
2022-04-06	18.910	18.920	18.340	18.510	18.219	11,146,413
2022-04-01	18.880	19.000	18.610	18.900	18.603	7,798,020
2022-03-31	19.090	19.330	18.780	18.930	18.633	10,452,392
2022-03-30	19.330	19.330	18.920	19.170	18.869	8,603,598
2022-03-29	19.270	19.750	19.020	19.180	18.879	10,288,037
2022-03-28	19.020	19.250	18.820	19.100	18.800	8,241,964
2022-03-25	19.750	20.090	19.310	19.330	19.026	11,800,177
2022-03-24	20.010	20.190	19.680	19.750	19.440	12,287,722
2022-03-23	19.750	20.650	19.570	20.220	19.902	18,165,903
2022-03-22	20.060	20.150	19.600	19.730	19.420	9,300,076
2022-03-21	19.790	20.300	19.610	20.070	19.755	11,892,854
2022-03-18	19.450	19.770	19.370	19.670	19.361	9,373,708
2022-03-17	19.200	20.340	19.170	19.570	19.263	17,185,262
2022-03-16	19.060	19.280	18.070	19.150	18.849	12,853,797
2022-03-15	19.980	20.000	18.680	18.690	18.396	14,208,349
2022-03-14	19.850	20.790	19.660	19.980	19.666	17,308,602
2022-03-11	19.760	19.940	19.210	19.900	19.587	10,793,477
2022-03-10	19.420	20.200	19.350	19.850	19.538	20,054,538
2022-03-09	19.960	20.100	18.060	19.150	18.849	19,761,990
2022-03-08	20.750	20.990	19.900	19.960	19.646	14,002,480
2022-03-07	21.160	21.450	20.610	20.970	20.641	13,835,452
2022-03-04	21.140	21.530	20.810	20.920	20.591	10,583,047
2022-03-03	21.780	21.940	21.260	21.400	21.064	14,616,345
2022-03-02	22.480	22.750	21.890	22.010	21.664	17,825,264
2022-03-01	21.850	22.500	21.620	22.280	21.930	26,091,847
2022-02-28	21.880	22.080	21.430	21.690	21.349	13,903,537
2022-02-25	21.780	21.890	21.380	21.520	21.182	21,876,175
2022-02-24	21.810	22.900	21.650	22.320	21.969	34,985,957
2022-02-23	21.080	22.020	21.080	21.820	21.477	17,246,289
2022-02-22	21.700	21.880	21.110	21.380	21.044	10,456,598
2022-02-21	21.550	21.970	21.230	21.380	21.044	10,915,235
2022-02-18	20.910	21.720	20.660	21.450	21.113	21,102,997
2022-02-17	20.750	21.420	20.660	21.100	20.768	16,278,214
2022-02-16	20.690	21.000	20.460	20.830	20.503	12,393,942
2022-02-15	20.400	20.920	20.300	20.830	20.503	11,759,589
2022-02-14	20.300	20.890	20.290	20.430	20.109	10,876,084
2022-02-11	20.650	20.730	20.200	20.250	19.932	10,279,176
2022-02-10	20.920	21.070	20.650	20.760	20.434	8,815,256
2022-02-09	20.880	21.170	20.560	21.000	20.670	15,672,648

← NewerPage 19 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.