Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.030	32.250	29.040	29.980	20.369	1,552,385
2024-01-19	33.250	33.250	31.920	32.210	21.884	1,978,059
2024-01-18	33.150	33.620	32.260	33.140	22.515	1,795,499
2024-01-17	33.750	33.750	33.030	33.100	22.488	1,031,207
2024-01-16	33.460	33.900	33.200	33.680	22.882	1,422,013
2024-01-15	34.070	34.590	33.450	33.500	22.760	1,444,379
2024-01-12	34.370	34.590	33.750	34.280	23.290	1,660,399
2024-01-11	33.750	34.690	33.410	34.380	23.358	2,158,147
2024-01-10	34.090	34.340	33.300	33.700	22.896	1,560,439
2024-01-09	33.550	34.320	33.240	34.100	23.168	2,566,619
2024-01-08	35.110	35.390	33.210	33.560	22.801	2,490,739
2024-01-05	35.700	35.820	34.650	35.130	23.867	2,450,139
2024-01-04	35.370	35.800	34.910	35.700	24.255	2,528,259
2024-01-03	35.590	36.650	35.050	35.370	24.030	4,794,018
2024-01-02	35.200	35.840	34.600	35.590	24.180	3,330,086
2023-12-29	34.000	36.200	33.690	35.600	24.187	4,197,198
2023-12-28	33.820	34.100	33.050	34.000	23.100	1,584,239
2023-12-27	33.720	33.900	33.160	33.750	22.930	1,136,213
2023-12-26	34.290	34.290	33.000	33.660	22.869	1,566,599
2023-12-25	33.550	34.170	33.030	34.110	23.174	1,645,559
2023-12-22	34.600	34.600	33.320	33.550	22.794	1,540,187
2023-12-21	34.090	34.770	33.710	34.600	23.507	1,648,978
2023-12-20	34.490	34.900	34.260	34.260	23.276	1,498,730
2023-12-19	34.130	34.450	33.590	34.400	23.371	1,461,123
2023-12-18	34.500	35.030	33.850	33.880	23.018	1,946,146
2023-12-15	34.000	34.610	33.590	34.490	23.433	1,638,363
2023-12-14	34.230	34.750	33.920	34.000	23.100	2,077,112
2023-12-13	35.110	35.440	34.330	34.370	23.351	3,606,697
2023-12-12	34.460	35.360	34.360	35.240	23.942	2,060,795
2023-12-11	33.980	34.870	33.750	34.480	23.426	2,105,805
2023-12-08	34.060	35.600	34.060	34.200	23.236	2,958,825
2023-12-07	33.830	34.500	33.500	34.060	23.140	1,814,653
2023-12-06	33.820	34.150	33.400	33.550	22.794	1,799,065
2023-12-05	34.260	34.430	33.850	33.870	23.011	1,303,531
2023-12-04	34.920	35.050	34.250	34.380	23.358	1,543,261
2023-12-01	34.400	35.020	34.230	34.940	23.738	1,705,899
2023-11-30	34.420	34.530	34.030	34.330	23.324	1,332,643
2023-11-29	34.040	35.180	34.030	34.520	23.453	2,050,019
2023-11-28	33.890	34.730	33.720	34.410	23.378	1,667,133
2023-11-27	33.010	34.390	32.770	34.180	23.222	1,943,191
2023-11-24	34.300	34.500	33.470	33.720	22.909	2,164,399
2023-11-23	33.660	34.370	33.490	34.230	23.256	1,402,064
2023-11-22	33.890	35.000	33.470	33.880	23.018	1,441,019
2023-11-21	34.350	34.380	33.710	33.760	22.937	1,298,499
2023-11-20	35.000	35.000	33.890	34.350	23.338	1,234,939
2023-11-17	34.600	34.600	33.810	34.390	23.365	1,649,059
2023-11-16	35.100	35.100	33.810	34.210	23.242	1,543,837
2023-11-15	34.620	35.180	34.010	34.680	23.562	2,511,904
2023-11-14	34.560	34.900	33.900	34.280	23.290	2,194,318
2023-11-13	34.400	34.960	34.330	34.580	23.494	2,275,686
2023-11-10	33.900	34.520	33.900	34.170	23.215	2,300,378
2023-11-09	33.720	34.460	33.720	34.080	23.154	2,780,704
2023-11-08	33.480	34.290	33.330	33.890	23.025	3,532,583
2023-11-07	32.370	33.800	31.690	33.490	22.753	3,454,099
2023-11-06	30.840	32.260	30.800	32.160	21.850	2,848,066
2023-11-03	30.150	31.050	29.990	30.720	20.871	1,811,591
2023-11-02	30.400	30.550	29.880	29.990	20.375	1,268,311
2023-11-01	30.890	30.890	29.710	30.220	20.532	2,164,811
2023-10-31	30.100	30.260	29.710	30.100	20.450	1,603,622
2023-10-30	29.880	30.180	28.960	30.140	20.477	2,582,324

← NewerPage 12 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.