Aerospace CH UAV Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.880	21.170	20.560	21.000	20.670	15,672,648
2022-02-08	20.850	20.890	20.110	20.800	20.473	13,423,324
2022-02-07	21.050	21.250	20.550	20.900	20.572	16,712,821
2022-01-28	21.450	21.770	20.990	21.200	20.867	10,380,774
2022-01-27	21.480	22.160	21.300	21.300	20.965	12,515,142
2022-01-26	21.450	21.890	21.120	21.480	21.142	13,439,456
2022-01-25	22.500	22.650	21.580	21.700	21.359	18,810,485
2022-01-24	21.880	22.450	21.730	22.080	21.733	17,495,426
2022-01-21	22.100	22.400	21.470	22.130	21.782	24,418,023
2022-01-20	23.030	23.290	22.460	22.700	22.343	13,062,139
2022-01-19	23.840	23.900	22.890	23.060	22.698	18,182,833
2022-01-18	23.380	24.130	23.030	24.110	23.731	18,950,784
2022-01-17	23.310	23.660	23.100	23.340	22.973	13,265,962
2022-01-14	22.650	23.550	22.520	23.270	22.904	17,744,280
2022-01-13	23.610	23.930	22.620	22.670	22.314	20,872,243
2022-01-12	23.380	23.730	22.820	23.610	23.239	29,639,161
2022-01-11	23.980	24.140	22.830	23.100	22.737	23,947,019
2022-01-10	24.410	24.700	23.820	23.980	23.603	19,392,664
2022-01-07	25.380	26.000	24.640	24.700	24.312	17,519,872
2022-01-06	25.800	26.100	25.110	25.450	25.050	18,187,720
2022-01-05	28.030	28.290	25.900	26.120	25.710	29,477,574
2022-01-04	27.760	29.000	27.400	28.180	27.737	20,961,203
2021-12-31	27.960	28.150	27.490	27.800	27.363	16,129,785
2021-12-30	27.460	28.400	27.100	28.050	27.609	22,573,061
2021-12-29	27.320	28.290	27.170	27.370	26.940	19,770,808
2021-12-28	27.120	27.660	26.130	27.310	26.881	17,858,830
2021-12-27	26.980	27.950	26.700	27.120	26.694	14,381,412
2021-12-24	26.580	27.390	26.580	26.960	26.536	11,796,676
2021-12-23	27.030	27.470	26.670	26.730	26.310	14,465,657
2021-12-22	25.980	27.410	25.960	26.440	26.025	19,585,288
2021-12-21	26.030	26.670	25.450	25.780	25.375	20,678,089
2021-12-20	26.840	27.220	25.880	26.030	25.621	18,204,547
2021-12-17	28.320	28.390	27.000	27.030	26.605	18,547,814
2021-12-16	28.110	28.800	27.940	28.180	27.737	19,848,698
2021-12-15	27.790	28.940	27.580	28.600	28.151	27,824,259
2021-12-14	27.490	28.340	27.130	27.690	27.255	28,097,234
2021-12-13	27.630	27.870	26.000	27.500	27.068	34,777,730
2021-12-10	27.760	28.500	27.200	27.510	27.078	26,767,943
2021-12-09	27.970	28.780	27.550	27.760	27.324	23,338,046
2021-12-08	27.640	28.600	27.500	28.110	27.668	26,993,781
2021-12-07	28.210	28.380	27.060	27.810	27.373	33,179,974
2021-12-06	27.780	29.390	27.400	28.130	27.688	47,937,603
2021-12-03	26.800	28.280	26.580	28.010	27.570	48,868,125
2021-12-02	26.900	27.060	25.800	26.060	25.651	31,484,038
2021-12-01	26.000	27.070	25.440	26.610	26.192	52,476,415
2021-11-30	24.480	26.590	24.300	25.830	25.424	68,101,878
2021-11-29	23.350	24.290	23.250	24.170	23.790	18,813,438
2021-11-26	23.970	24.130	23.560	23.610	23.239	12,324,977
2021-11-25	23.150	24.180	23.100	23.990	23.613	20,153,658
2021-11-24	23.350	23.980	23.170	23.260	22.895	15,637,302
2021-11-23	23.720	23.950	23.340	23.470	23.101	13,855,809
2021-11-22	24.100	24.180	23.430	23.820	23.446	21,368,205
2021-11-19	23.680	24.280	23.460	24.100	23.721	18,391,833
2021-11-18	23.290	24.060	22.780	23.580	23.209	21,954,721
2021-11-17	23.360	23.790	22.760	23.380	23.013	23,848,994
2021-11-16	24.350	25.250	23.200	23.360	22.993	30,894,564
2021-11-15	24.750	25.510	24.200	24.520	24.135	27,848,940
2021-11-12	23.930	24.500	23.870	24.400	24.017	18,175,675
2021-11-11	23.990	24.130	23.650	23.920	23.544	15,300,307
2021-11-10	23.200	24.380	23.120	24.130	23.751	28,938,105

← NewerPage 20 of 21 · 1,219 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.