Guangdong AVCiT Tech Hldg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 23.390 | 24.070 | 22.980 | 23.420 | 16.232 | 2,223,339 |
| 2024-07-23 | 23.980 | 24.160 | 23.350 | 23.380 | 16.204 | 1,461,879 |
| 2024-07-22 | 23.520 | 24.160 | 23.520 | 24.000 | 16.634 | 1,752,511 |
| 2024-07-19 | 22.690 | 23.730 | 22.540 | 23.620 | 16.371 | 2,360,265 |
| 2024-07-18 | 22.570 | 22.910 | 21.890 | 22.730 | 15.754 | 2,414,439 |
| 2024-07-17 | 23.750 | 23.880 | 22.880 | 22.920 | 15.885 | 2,753,953 |
| 2024-07-16 | 23.830 | 24.220 | 23.400 | 23.800 | 16.495 | 2,249,519 |
| 2024-07-15 | 25.080 | 25.080 | 23.780 | 23.900 | 16.565 | 3,077,922 |
| 2024-07-12 | 25.620 | 26.090 | 25.130 | 25.190 | 17.459 | 2,473,533 |
| 2024-07-11 | 24.800 | 25.890 | 24.680 | 25.830 | 17.902 | 3,631,052 |
| 2024-07-10 | 25.190 | 25.450 | 24.350 | 24.380 | 16.897 | 2,838,219 |
| 2024-07-09 | 24.800 | 25.480 | 23.940 | 25.270 | 17.514 | 3,758,346 |
| 2024-07-08 | 26.150 | 26.150 | 24.740 | 24.880 | 17.244 | 2,535,595 |
| 2024-07-05 | 25.800 | 26.200 | 24.990 | 25.860 | 17.923 | 3,121,859 |
| 2024-07-04 | 26.860 | 27.440 | 26.050 | 26.080 | 18.075 | 3,182,339 |
| 2024-07-03 | 27.640 | 27.710 | 26.660 | 26.740 | 18.533 | 3,761,426 |
| 2024-07-02 | 29.000 | 29.090 | 27.690 | 27.730 | 19.219 | 5,348,465 |
| 2024-07-01 | 29.500 | 29.870 | 28.600 | 29.050 | 20.134 | 5,207,485 |
| 2024-06-28 | 28.990 | 29.520 | 28.200 | 29.170 | 20.217 | 7,494,384 |
| 2024-06-27 | 28.500 | 30.800 | 28.010 | 30.410 | 20.661 | 8,564,591 |
| 2024-06-26 | 27.180 | 28.780 | 26.200 | 28.690 | 19.492 | 6,739,079 |
| 2024-06-25 | 30.000 | 30.000 | 27.570 | 27.610 | 18.758 | 8,264,714 |
| 2024-06-24 | 29.200 | 32.430 | 29.020 | 30.630 | 20.810 | 10,744,640 |
| 2024-06-21 | 27.900 | 29.500 | 27.430 | 29.480 | 20.029 | 7,611,874 |
| 2024-06-20 | 27.000 | 28.660 | 26.780 | 28.570 | 19.411 | 7,041,643 |
| 2024-06-19 | 26.330 | 28.900 | 26.320 | 27.930 | 18.976 | 6,131,934 |
| 2024-06-18 | 25.830 | 26.380 | 25.680 | 26.270 | 17.848 | 1,249,359 |
| 2024-06-17 | 26.040 | 26.300 | 25.800 | 25.930 | 17.617 | 1,226,119 |
| 2024-06-14 | 25.830 | 26.330 | 25.630 | 26.330 | 17.889 | 1,365,467 |
| 2024-06-13 | 25.910 | 26.250 | 25.590 | 25.930 | 17.617 | 1,609,159 |
| 2024-06-12 | 25.500 | 26.200 | 25.500 | 26.050 | 17.698 | 1,901,247 |
| 2024-06-11 | 25.130 | 25.770 | 24.450 | 25.680 | 17.447 | 1,541,867 |
| 2024-06-07 | 24.890 | 25.350 | 24.620 | 25.130 | 17.073 | 1,618,727 |
| 2024-06-06 | 26.300 | 26.390 | 24.270 | 24.610 | 16.720 | 2,842,044 |
| 2024-06-05 | 26.000 | 26.460 | 25.600 | 25.960 | 17.637 | 1,574,859 |
| 2024-06-04 | 27.400 | 27.950 | 25.980 | 26.340 | 17.895 | 2,292,528 |
| 2024-06-03 | 27.850 | 27.960 | 26.920 | 27.120 | 18.425 | 1,686,159 |
| 2024-05-31 | 27.000 | 28.240 | 26.920 | 27.950 | 18.989 | 2,169,495 |
| 2024-05-30 | 27.290 | 27.710 | 26.900 | 26.910 | 18.283 | 1,527,959 |
| 2024-05-29 | 27.580 | 28.150 | 27.160 | 27.280 | 18.534 | 1,890,869 |
| 2024-05-28 | 28.600 | 28.600 | 27.350 | 27.590 | 18.745 | 3,397,659 |
| 2024-05-27 | 28.560 | 28.680 | 28.000 | 28.380 | 19.281 | 1,360,025 |
| 2024-05-24 | 29.560 | 29.560 | 28.530 | 28.570 | 19.411 | 1,612,409 |
| 2024-05-23 | 30.580 | 30.580 | 29.140 | 29.250 | 19.873 | 1,421,699 |
| 2024-05-22 | 30.370 | 30.800 | 30.080 | 30.360 | 20.627 | 1,152,535 |
| 2024-05-21 | 31.020 | 31.180 | 30.200 | 30.370 | 20.633 | 2,104,825 |
| 2024-05-20 | 30.330 | 31.300 | 29.820 | 30.990 | 21.055 | 2,779,839 |
| 2024-05-17 | 29.990 | 30.380 | 29.400 | 30.200 | 20.518 | 3,414,823 |
| 2024-05-16 | 28.270 | 29.920 | 28.270 | 29.700 | 20.178 | 3,241,755 |
| 2024-05-15 | 29.140 | 29.330 | 28.350 | 28.600 | 19.431 | 2,455,749 |
| 2024-05-14 | 28.530 | 29.490 | 28.520 | 28.830 | 19.587 | 3,006,079 |
| 2024-05-13 | 28.990 | 29.290 | 28.040 | 28.500 | 19.363 | 2,181,479 |
| 2024-05-10 | 30.210 | 30.290 | 28.930 | 29.010 | 19.710 | 2,860,199 |
| 2024-05-09 | 29.550 | 30.000 | 29.240 | 29.890 | 20.307 | 2,856,419 |
| 2024-05-08 | 31.090 | 31.370 | 29.580 | 29.590 | 20.104 | 2,737,139 |
| 2024-05-07 | 31.340 | 31.460 | 30.310 | 30.980 | 21.048 | 4,848,964 |
| 2024-05-06 | 30.120 | 31.770 | 29.590 | 30.870 | 20.973 | 4,228,484 |
| 2024-04-30 | 31.000 | 31.330 | 29.410 | 29.420 | 19.988 | 2,153,339 |
| 2024-04-29 | 30.000 | 31.100 | 30.000 | 30.990 | 21.055 | 2,549,992 |
| 2024-04-26 | 29.460 | 30.890 | 29.220 | 30.480 | 20.708 | 2,671,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.4200 CNY |
| 2025-06-24 | 0.6000 CNY |
| 2024-06-28 | 0.6000 CNY |
| 2023-06-06 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.