Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.090	31.090	30.150	30.190	20.511	786,380
2023-07-26	31.560	31.560	30.700	30.760	20.898	949,125
2023-07-25	31.400	31.860	31.030	31.430	21.354	1,078,352
2023-07-24	30.780	31.790	30.670	31.150	21.163	731,500
2023-07-21	31.380	31.530	30.700	30.920	21.007	1,031,100
2023-07-20	31.940	32.220	31.170	31.380	21.320	1,151,924
2023-07-19	32.020	32.540	31.770	31.940	21.700	926,725
2023-07-18	32.640	32.730	32.020	32.090	21.802	802,221
2023-07-17	32.600	33.170	32.420	32.650	22.183	953,233
2023-07-14	31.770	33.330	31.730	32.600	22.149	1,493,633
2023-07-13	31.630	32.050	31.540	31.770	21.585	760,457
2023-07-12	32.700	32.700	31.520	31.630	21.490	1,526,078
2023-07-11	32.620	32.860	32.400	32.670	22.196	888,440
2023-07-10	33.100	33.140	32.500	32.620	22.162	868,467
2023-07-07	34.020	34.220	32.600	33.130	22.509	1,598,147
2023-07-06	33.600	34.600	33.320	34.220	23.249	1,714,365
2023-07-05	34.090	34.290	33.520	33.620	22.842	954,223
2023-07-04	32.870	34.110	32.530	34.110	23.174	2,117,916
2023-07-03	33.280	33.520	32.560	32.870	22.332	1,234,802
2023-06-30	33.350	33.680	32.660	33.300	22.624	1,300,945
2023-06-29	32.310	33.430	31.900	33.200	22.556	1,778,366
2023-06-28	33.140	33.240	30.900	32.300	21.945	2,815,227
2023-06-27	32.860	33.450	32.860	33.280	22.611	1,447,863
2023-06-26	33.980	34.410	32.820	32.850	22.318	2,073,819
2023-06-21	35.000	35.010	34.160	34.230	23.256	1,682,659
2023-06-20	35.400	35.400	34.730	35.010	23.786	1,927,474
2023-06-19	35.700	35.990	35.090	35.400	24.051	2,682,652
2023-06-16	34.060	36.250	33.580	35.600	24.187	5,337,650
2023-06-15	34.300	34.510	33.810	33.980	23.086	1,951,017
2023-06-14	33.510	34.660	33.510	34.380	23.358	3,037,719
2023-06-13	33.210	33.680	32.800	33.640	22.855	1,711,827
2023-06-12	33.960	34.600	33.080	33.220	22.570	2,335,667
2023-06-09	32.250	33.700	32.110	33.480	22.746	2,375,865
2023-06-08	33.300	33.360	31.980	32.240	21.904	1,817,667
2023-06-07	32.260	33.170	31.990	32.950	22.386	2,039,799
2023-06-06	33.900	33.990	32.190	32.200	21.877	2,539,879
2023-06-05	33.500	34.650	33.500	34.310	23.039	3,112,733
2023-06-02	34.200	34.340	33.470	33.500	22.495	1,857,239
2023-06-01	33.830	34.200	33.380	33.910	22.770	2,173,639
2023-05-31	34.740	34.890	33.120	33.920	22.777	2,612,530
2023-05-30	34.810	35.500	34.110	34.720	23.314	2,176,859
2023-05-29	34.590	36.260	34.590	34.920	23.448	3,247,198
2023-05-26	34.480	34.620	33.710	34.470	23.146	1,364,067
2023-05-25	34.650	34.930	33.930	34.230	22.985	1,639,959
2023-05-24	34.130	35.150	34.020	34.340	23.059	1,868,077
2023-05-23	35.330	35.360	34.100	34.130	22.918	1,873,780
2023-05-22	35.440	35.960	34.830	35.330	23.723	2,343,340
2023-05-19	36.170	36.640	35.340	35.510	23.844	4,691,118
2023-05-18	35.680	37.400	35.650	36.660	24.617	3,813,051
2023-05-17	35.170	35.740	35.140	35.600	23.905	2,330,019
2023-05-16	35.090	35.940	34.680	35.510	23.844	3,183,764
2023-05-15	35.030	35.330	34.370	35.100	23.569	2,703,122
2023-05-12	34.190	35.380	34.010	34.930	23.455	3,261,394
2023-05-11	33.210	34.720	33.000	34.360	23.072	3,110,867
2023-05-10	33.710	34.620	32.040	32.990	22.152	3,766,768
2023-05-09	34.690	34.800	33.520	33.810	22.703	2,038,819
2023-05-08	32.990	34.470	32.990	34.340	23.059	2,895,386
2023-05-05	33.070	33.410	32.320	33.150	22.260	2,243,458
2023-05-04	31.700	33.090	31.690	32.810	22.031	3,951,221
2023-04-28	29.110	31.690	29.110	31.690	21.279	2,414,799

← NewerPage 14 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.