Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	28.880	29.310	28.560	28.810	19.345	1,399,577
2023-04-26	29.680	30.110	28.810	29.070	19.520	1,732,683
2023-04-25	31.250	31.780	29.150	29.300	19.674	2,858,230
2023-04-24	31.240	32.300	31.010	31.580	21.205	1,612,558
2023-04-21	34.220	34.740	31.210	31.290	21.011	4,054,110
2023-04-20	34.560	35.090	34.140	34.450	23.133	2,121,979
2023-04-19	33.770	35.390	33.770	34.640	23.260	3,543,258
2023-04-18	34.250	34.250	33.300	33.780	22.683	1,744,000
2023-04-17	34.900	34.980	33.860	34.090	22.891	2,450,905
2023-04-14	35.300	35.470	33.900	35.160	23.609	3,376,304
2023-04-13	35.800	35.970	35.100	35.230	23.656	3,937,696
2023-04-12	35.120	36.360	34.710	35.900	24.106	4,782,598
2023-04-11	34.330	35.580	34.300	35.120	23.582	3,921,873
2023-04-10	34.200	36.180	34.000	35.070	23.549	8,014,317
2023-04-07	34.310	34.790	33.800	34.160	22.938	3,698,016
2023-04-06	34.050	34.660	33.700	34.020	22.844	3,208,519
2023-04-04	35.510	35.780	34.410	34.650	23.267	3,640,278
2023-04-03	35.440	36.010	34.880	35.820	24.053	4,876,859
2023-03-31	34.300	36.290	33.720	35.450	23.804	6,057,113
2023-03-30	34.000	34.370	33.300	33.810	22.703	2,928,554
2023-03-29	34.680	35.110	34.000	34.120	22.911	3,083,121
2023-03-28	35.120	35.280	34.270	34.460	23.139	5,537,149
2023-03-27	36.510	37.680	34.910	35.300	23.703	10,536,279
2023-03-24	35.010	36.250	34.830	35.680	23.959	7,935,239
2023-03-23	34.600	35.500	34.400	34.780	23.354	6,554,629
2023-03-22	34.140	35.260	33.840	34.900	23.435	6,249,968
2023-03-21	33.700	34.390	33.200	34.300	23.032	5,979,686
2023-03-20	33.170	34.140	32.550	33.950	22.797	5,989,956
2023-03-17	32.580	33.560	32.550	33.170	22.273	5,299,591
2023-03-16	32.320	33.190	31.710	32.370	21.736	4,288,440
2023-03-15	32.900	33.440	32.350	32.390	21.749	3,788,466
2023-03-14	33.800	33.880	32.300	32.660	21.931	6,571,824
2023-03-13	33.710	34.180	33.230	34.120	22.911	5,537,978
2023-03-10	33.200	35.650	33.100	34.390	23.092	8,999,769
2023-03-09	34.060	34.150	33.070	33.370	22.407	3,822,159
2023-03-08	33.270	34.170	33.120	33.810	22.703	5,072,420
2023-03-07	34.510	34.660	33.150	33.280	22.347	6,799,843
2023-03-06	35.860	36.000	34.680	35.010	23.509	9,984,002
2023-03-03	37.110	37.700	34.030	35.340	23.730	16,827,699
2023-03-02	37.700	37.710	37.330	37.710	25.322	5,831,506
2023-03-01	31.160	34.280	31.010	34.280	23.018	6,974,273
2023-02-28	31.210	32.380	30.600	31.160	20.923	3,472,740
2023-02-27	31.800	31.800	30.200	30.520	20.494	2,844,743
2023-02-24	31.480	32.210	31.310	31.680	21.273	2,214,187
2023-02-23	32.680	32.680	31.200	31.440	21.111	3,482,679
2023-02-22	32.850	32.890	32.050	32.500	21.823	3,208,988
2023-02-21	32.880	33.670	32.500	33.150	22.260	5,404,012
2023-02-20	32.690	34.510	32.610	33.100	22.226	7,789,077
2023-02-17	31.610	32.940	31.330	32.550	21.857	4,794,123
2023-02-16	32.540	33.140	31.000	31.790	21.346	4,649,168
2023-02-15	32.020	32.640	31.730	32.570	21.870	3,369,290
2023-02-14	32.530	32.980	31.910	32.010	21.494	2,790,246
2023-02-13	32.310	32.650	31.750	32.350	21.722	2,860,787
2023-02-10	32.600	33.180	32.260	32.300	21.689	4,026,947
2023-02-09	31.670	32.780	31.310	32.550	21.857	4,292,864
2023-02-08	32.040	33.120	31.640	32.030	21.508	5,000,486
2023-02-07	31.820	32.280	31.610	31.840	21.380	3,337,841
2023-02-06	32.500	33.440	31.600	31.990	21.481	4,995,357
2023-02-03	32.130	33.250	32.080	32.710	21.964	6,978,205
2023-02-02	33.660	33.660	32.010	32.320	21.702	9,439,252

← NewerPage 15 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.