Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	29.880	30.500	29.220	29.720	20.192	2,977,874
2023-10-26	29.670	29.790	29.200	29.310	19.913	1,368,631
2023-10-25	28.480	30.080	28.400	29.880	20.301	2,376,631
2023-10-24	27.580	28.580	27.080	28.370	19.275	1,405,566
2023-10-23	28.280	28.300	27.200	27.690	18.813	1,666,419
2023-10-20	29.410	29.650	28.060	28.350	19.261	1,767,186
2023-10-19	29.780	30.380	29.300	29.430	19.995	1,425,965
2023-10-18	30.700	30.700	29.780	29.830	20.267	1,253,139
2023-10-17	30.720	30.890	30.420	30.760	20.898	1,190,279
2023-10-16	30.880	31.070	30.100	30.560	20.763	1,399,859
2023-10-13	31.240	31.450	30.810	30.890	20.987	1,136,791
2023-10-12	31.310	31.880	31.050	31.460	21.374	1,803,059
2023-10-11	30.960	31.500	30.650	31.290	21.259	1,170,027
2023-10-10	30.550	31.180	30.550	30.900	20.994	1,521,865
2023-10-09	30.680	31.300	30.500	30.760	20.898	1,571,499
2023-09-28	30.330	31.090	30.000	30.800	20.926	2,281,265
2023-09-27	30.500	30.820	29.430	29.920	20.328	1,450,885
2023-09-26	30.050	30.690	29.820	29.970	20.362	1,186,214
2023-09-25	30.850	30.910	29.880	30.000	20.382	1,305,683
2023-09-22	29.680	30.900	29.290	30.800	20.926	1,571,914
2023-09-21	29.910	29.950	29.400	29.480	20.029	736,537
2023-09-20	29.940	30.300	29.650	29.650	20.144	1,434,528
2023-09-19	30.680	30.760	29.530	29.940	20.341	1,646,914
2023-09-18	30.830	31.310	30.430	30.750	20.892	1,254,399
2023-09-15	31.040	31.290	30.430	30.920	21.007	1,411,204
2023-09-14	30.320	30.770	30.320	30.720	20.871	1,179,145
2023-09-13	31.010	31.110	30.420	30.720	20.871	1,592,565
2023-09-12	31.440	31.680	30.590	31.200	21.197	2,186,641
2023-09-11	31.700	32.010	31.330	31.440	21.360	1,553,644
2023-09-08	30.970	31.650	30.970	31.500	21.401	1,306,339
2023-09-07	31.620	31.690	30.900	30.930	21.014	1,197,106
2023-09-06	31.150	31.670	30.700	31.650	21.503	1,189,019
2023-09-05	31.230	31.640	30.930	31.110	21.136	969,360
2023-09-04	31.290	31.430	30.680	31.110	21.136	990,425
2023-09-01	31.660	31.660	30.900	31.070	21.109	1,102,640
2023-08-31	31.490	31.750	31.150	31.660	21.510	1,910,659
2023-08-30	30.920	31.850	30.560	31.490	21.394	4,401,945
2023-08-29	27.680	30.510	27.590	30.510	20.729	2,623,712
2023-08-28	29.170	29.380	27.680	27.740	18.847	1,459,110
2023-08-25	29.420	29.420	27.650	27.700	18.819	1,764,145
2023-08-24	29.410	29.770	29.100	29.150	19.805	1,109,053
2023-08-23	30.190	30.340	29.500	29.500	20.042	833,280
2023-08-22	29.550	30.390	29.300	30.180	20.504	1,336,966
2023-08-21	29.550	30.300	29.380	29.760	20.219	1,093,820
2023-08-18	29.900	30.010	29.380	29.490	20.036	853,160
2023-08-17	29.280	29.880	28.640	29.710	20.185	1,021,783
2023-08-16	30.030	30.030	29.080	29.090	19.764	988,120
2023-08-15	29.900	30.270	29.710	30.030	20.402	830,943
2023-08-14	29.630	30.200	29.440	30.080	20.436	840,306
2023-08-11	30.600	30.730	29.760	29.780	20.233	872,505
2023-08-10	30.220	30.980	29.940	30.310	20.593	1,059,940
2023-08-09	30.320	30.470	29.770	30.010	20.389	762,860
2023-08-08	30.440	30.720	30.310	30.330	20.606	966,980
2023-08-07	30.490	30.490	30.000	30.320	20.600	992,320
2023-08-04	29.820	30.270	29.730	30.150	20.484	1,293,325
2023-08-03	29.720	29.840	29.490	29.640	20.138	822,687
2023-08-02	29.950	30.100	29.500	29.950	20.348	878,687
2023-08-01	29.800	30.170	29.600	29.950	20.348	792,745
2023-07-31	30.300	30.320	29.890	30.030	20.402	729,540
2023-07-28	30.460	30.460	29.780	30.060	20.423	1,143,007

← NewerPage 13 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.