Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	29.560	30.170	29.380	29.450	20.008	2,415,559
2024-04-24	29.300	29.750	28.890	29.740	20.205	3,972,880
2024-04-23	29.010	29.400	28.880	29.000	19.703	2,412,051
2024-04-22	30.030	30.090	28.800	29.000	19.703	2,555,065
2024-04-19	30.570	30.950	30.100	30.170	20.498	1,522,219
2024-04-18	31.850	32.160	30.740	30.740	20.885	4,611,759
2024-04-17	29.300	31.560	29.300	31.560	21.442	4,924,597
2024-04-16	31.030	31.400	27.850	28.690	19.492	4,048,825
2024-04-15	33.260	33.550	29.950	30.940	21.021	4,341,476
2024-04-12	33.200	33.540	32.700	33.280	22.611	2,263,799
2024-04-11	33.500	34.260	32.920	33.040	22.447	4,115,424
2024-04-10	34.040	34.490	32.680	33.610	22.835	4,266,564
2024-04-09	33.870	34.560	33.600	34.290	23.297	1,930,939
2024-04-08	36.000	36.070	33.720	33.990	23.093	2,898,483
2024-04-03	36.900	37.160	35.740	36.540	24.825	2,416,391
2024-04-02	37.210	37.790	36.120	36.680	24.921	2,715,722
2024-04-01	37.250	38.390	36.740	37.610	25.552	4,509,728
2024-03-29	36.890	37.400	35.620	37.170	25.253	3,005,164
2024-03-28	36.300	37.500	36.000	36.820	25.016	4,576,252
2024-03-27	38.160	38.500	36.310	36.600	24.866	3,986,918
2024-03-26	37.120	38.590	37.120	38.160	25.926	5,781,244
2024-03-25	38.900	40.000	37.770	37.830	25.702	8,217,224
2024-03-22	38.000	39.000	37.020	38.730	26.313	5,427,676
2024-03-21	38.200	40.100	37.690	38.250	25.987	7,046,928
2024-03-20	38.220	38.300	37.280	38.070	25.865	5,309,894
2024-03-19	37.900	38.600	36.680	37.890	25.743	7,392,047
2024-03-18	38.060	39.100	36.300	38.530	26.177	11,758,253
2024-03-15	41.000	43.380	37.890	38.220	25.967	15,711,633
2024-03-14	35.980	39.440	35.980	39.440	26.796	5,036,830
2024-03-13	33.000	35.850	32.680	35.850	24.357	7,141,773
2024-03-12	34.800	35.580	32.500	32.590	22.142	5,561,638
2024-03-11	33.730	35.490	33.670	35.100	23.847	3,326,467
2024-03-08	33.280	34.160	32.710	34.150	23.202	3,862,950
2024-03-07	32.560	33.450	32.210	33.400	22.692	2,909,106
2024-03-06	32.700	33.500	32.200	32.680	22.203	1,878,698
2024-03-05	32.530	33.880	32.280	33.150	22.522	3,650,638
2024-03-04	31.130	34.060	31.130	33.410	22.699	4,007,536
2024-03-01	30.200	31.350	30.200	30.960	21.034	2,077,943
2024-02-29	30.010	30.670	29.810	30.550	20.756	2,899,442
2024-02-28	32.900	33.410	29.330	30.010	20.389	5,326,498
2024-02-27	31.370	32.560	30.500	32.450	22.047	4,174,912
2024-02-26	31.080	32.770	30.020	31.540	21.428	5,550,417
2024-02-23	34.500	34.500	31.000	32.050	21.775	7,476,141
2024-02-22	31.600	31.860	28.700	31.860	21.646	7,512,419
2024-02-21	28.960	28.960	27.850	28.960	19.676	3,819,891
2024-02-20	26.330	26.330	26.330	26.330	17.889	269,832
2024-02-19	23.940	23.940	23.940	23.940	16.265	681,261
2024-02-08	19.440	21.890	19.440	21.760	14.784	2,315,880
2024-02-07	21.200	21.570	19.420	19.900	13.520	3,041,825
2024-02-06	20.800	22.400	20.390	20.990	14.261	3,106,705
2024-02-05	22.880	23.770	22.660	22.660	15.395	2,729,666
2024-02-02	27.410	27.900	25.180	25.180	17.107	2,098,367
2024-02-01	29.800	29.800	27.610	27.980	19.010	2,382,379
2024-01-31	31.350	31.350	28.680	29.800	20.246	2,163,279
2024-01-30	31.800	31.800	28.580	31.490	21.394	3,558,304
2024-01-29	31.140	31.140	29.330	31.030	21.082	2,808,185
2024-01-26	30.920	31.140	30.260	30.730	20.878	2,105,319
2024-01-25	31.000	31.060	30.200	30.920	21.007	1,495,339
2024-01-24	30.420	30.750	28.420	30.530	20.742	2,276,147
2024-01-23	30.170	30.170	28.410	29.000	19.703	2,035,861

← NewerPage 11 of 17 · 1,016 trading daysOlder →

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.