Chengdu JOUAV Automation Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	52.250	54.990	52.000	53.290	53.290	3,725,047
2025-07-24	50.310	53.240	50.310	52.770	52.770	3,869,883
2025-07-23	52.030	52.380	50.390	50.930	50.930	3,329,077
2025-07-22	54.980	54.980	51.500	52.960	52.960	4,483,440
2025-07-21	51.560	53.990	50.240	53.540	53.540	4,393,853
2025-07-18	52.300	52.840	50.530	51.500	51.500	3,895,451
2025-07-17	48.690	54.940	48.630	53.760	53.760	5,316,852
2025-07-16	47.690	48.800	47.360	47.480	47.480	1,444,898
2025-07-15	47.720	48.190	47.150	47.750	47.750	970,972
2025-07-14	48.200	48.470	47.240	48.220	48.220	1,321,847
2025-07-11	48.580	48.830	47.680	47.980	47.980	1,640,172
2025-07-10	49.680	50.100	48.130	48.790	48.790	2,112,141
2025-07-09	47.820	52.520	47.820	50.010	50.010	4,253,192
2025-07-08	48.150	49.100	47.710	47.980	47.980	1,911,927
2025-07-07	48.750	49.600	47.320	48.150	48.150	2,086,011
2025-07-04	48.790	49.490	47.850	48.720	48.720	2,858,447
2025-07-03	46.790	50.150	46.600	49.030	49.030	4,186,616
2025-07-02	47.750	47.990	46.440	46.790	46.790	2,943,656
2025-07-01	47.430	49.240	47.360	48.420	48.420	3,409,345
2025-06-30	46.000	49.300	45.660	48.300	48.300	5,017,694
2025-06-27	46.380	46.610	45.110	45.590	45.590	3,728,955
2025-06-26	44.140	48.370	44.100	46.310	46.310	5,373,099
2025-06-25	42.580	44.980	42.580	44.510	44.510	3,938,517
2025-06-24	41.120	43.700	40.910	43.160	43.160	3,266,556
2025-06-23	40.300	42.230	40.150	41.760	41.760	2,114,153
2025-06-20	40.900	40.900	40.070	40.160	40.160	1,462,946
2025-06-19	41.740	41.740	40.000	40.960	40.960	2,960,218
2025-06-18	41.900	43.080	41.510	42.380	42.380	2,573,160
2025-06-17	43.000	43.000	41.410	41.880	41.880	3,379,030
2025-06-16	43.700	43.820	42.690	43.100	43.100	3,853,884
2025-06-13	43.000	45.990	42.200	44.610	44.610	5,616,288
2025-06-12	43.740	44.140	42.100	42.580	42.580	3,672,627
2025-06-11	44.700	44.980	43.820	44.180	44.180	3,004,690
2025-06-10	44.500	45.900	42.580	45.400	45.400	5,562,067
2025-06-09	44.300	45.500	43.940	44.300	44.300	4,371,836
2025-06-06	43.880	44.500	43.130	43.780	43.780	4,019,247
2025-06-05	45.000	45.790	43.450	43.900	43.900	5,595,848
2025-06-04	46.560	47.640	44.820	45.490	45.490	8,074,854
2025-06-03	50.670	55.500	47.000	49.000	49.000	11,443,986
2025-05-30	39.990	47.110	39.990	47.110	47.110	7,957,464
2025-05-29	37.360	40.040	36.930	39.260	39.260	2,545,199
2025-05-28	37.000	37.620	36.850	37.020	37.020	585,577
2025-05-27	37.000	37.370	36.700	37.100	37.100	617,500
2025-05-26	37.500	37.650	36.890	37.280	37.280	831,212
2025-05-23	37.790	38.290	37.500	37.500	37.500	901,062
2025-05-22	38.450	39.040	37.840	38.060	38.060	1,110,345
2025-05-21	38.550	38.880	38.160	38.450	38.450	619,761
2025-05-20	39.560	40.000	38.580	38.760	38.760	1,235,845
2025-05-19	39.990	39.990	38.610	39.500	39.500	1,299,731
2025-05-16	38.350	40.910	38.350	39.790	39.790	1,803,117
2025-05-15	39.220	39.290	38.270	38.400	38.400	993,745
2025-05-14	40.190	40.430	38.920	39.200	39.200	1,802,682
2025-05-13	42.000	42.000	39.740	40.380	40.380	2,168,410
2025-05-12	41.400	42.940	40.630	41.540	41.540	2,621,000
2025-05-09	42.650	43.010	40.560	41.070	41.070	2,354,108
2025-05-08	41.100	42.990	40.260	42.650	42.650	3,468,123
2025-05-07	39.850	41.680	39.790	40.460	40.460	3,200,016
2025-05-06	39.210	40.350	38.900	39.380	39.380	1,862,513
2025-04-30	37.500	39.440	37.420	39.000	39.000	1,104,171
2025-04-29	38.140	39.050	36.250	38.290	38.290	1,561,720

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.2200 CNY

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