Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.790	33.760	30.320	33.760	22.669	7,803,527
2023-01-31	30.400	30.690	29.800	30.690	20.608	4,472,777
2023-01-30	30.380	30.610	29.710	30.130	20.232	7,882,657
2023-01-20	28.350	31.200	28.200	31.000	20.816	9,786,242
2023-01-19	27.850	28.410	27.700	28.360	19.043	1,535,069
2023-01-18	27.330	28.050	27.330	27.800	18.667	1,146,542
2023-01-17	27.360	27.790	27.360	27.430	18.419	669,620
2023-01-16	27.020	27.790	27.020	27.490	18.459	895,580
2023-01-13	27.050	27.170	26.840	27.030	18.150	762,699
2023-01-12	27.360	27.410	26.990	27.100	18.197	736,475
2023-01-11	27.860	28.060	27.160	27.180	18.251	1,449,187
2023-01-10	28.000	28.770	27.800	27.880	18.721	1,723,556
2023-01-09	27.800	28.080	27.580	28.030	18.822	1,420,647
2023-01-06	27.670	27.840	27.400	27.580	18.520	987,058
2023-01-05	27.710	27.830	27.500	27.660	18.573	989,161
2023-01-04	27.550	27.840	27.390	27.660	18.573	1,341,780
2023-01-03	26.850	27.780	26.850	27.680	18.587	1,777,417
2022-12-30	26.560	27.040	26.400	26.840	18.023	848,751
2022-12-29	26.600	26.870	26.500	26.530	17.814	743,933
2022-12-28	27.500	27.500	26.670	26.740	17.955	1,127,219
2022-12-27	27.390	27.550	26.850	27.300	18.331	1,246,958
2022-12-26	26.780	28.150	26.500	27.480	18.452	2,578,326
2022-12-23	26.150	28.720	25.680	27.640	18.560	3,958,024
2022-12-22	26.880	26.880	26.040	26.110	17.532	985,773
2022-12-21	27.250	27.490	26.500	26.620	17.875	687,466
2022-12-20	26.960	27.350	26.800	27.180	18.251	670,401
2022-12-19	27.270	27.390	26.900	26.920	18.076	792,131
2022-12-16	28.090	28.090	27.200	27.300	18.331	1,199,847
2022-12-15	27.770	28.220	27.750	28.110	18.875	819,842
2022-12-14	27.760	28.210	27.280	27.700	18.600	1,301,526
2022-12-13	28.330	28.330	27.600	27.650	18.567	1,322,453
2022-12-12	28.180	28.490	28.180	28.330	19.023	737,632
2022-12-09	28.430	28.630	28.110	28.180	18.922	969,574
2022-12-08	28.510	28.670	28.180	28.430	19.090	1,091,741
2022-12-07	28.700	28.880	28.520	28.610	19.211	1,052,619
2022-12-06	29.090	29.250	28.660	28.720	19.285	1,596,134
2022-12-05	29.250	29.480	28.880	29.110	19.547	1,696,388
2022-12-02	28.730	29.400	28.580	29.240	19.634	1,786,161
2022-12-01	28.350	28.980	28.320	28.830	19.359	1,919,787
2022-11-30	28.370	28.370	28.080	28.140	18.896	1,456,935
2022-11-29	28.300	28.500	27.920	28.410	19.077	1,808,290
2022-11-28	28.720	28.720	27.600	27.980	18.788	2,873,758
2022-11-25	29.700	29.700	28.540	28.780	19.325	2,217,255
2022-11-24	30.150	30.300	29.560	29.610	19.883	1,449,155
2022-11-23	31.040	31.050	29.120	30.060	20.185	3,327,803
2022-11-22	32.070	32.320	30.900	31.040	20.843	3,224,866
2022-11-21	31.260	32.680	30.660	32.410	21.763	5,258,127
2022-11-18	30.760	32.270	30.760	31.350	21.051	5,538,393
2022-11-17	30.920	30.930	30.530	30.750	20.648	2,085,946
2022-11-16	30.710	31.090	30.390	30.570	20.527	2,274,855
2022-11-15	29.940	30.870	29.700	30.870	20.729	3,076,062
2022-11-14	30.280	30.350	29.510	29.940	20.104	2,693,431
2022-11-11	31.200	31.550	30.100	30.100	20.212	4,693,238
2022-11-10	32.030	32.210	30.710	30.800	20.682	6,232,145
2022-11-09	31.490	33.190	31.070	32.620	21.904	7,946,520
2022-11-08	30.780	32.310	30.310	31.740	21.313	6,640,154
2022-11-07	30.510	31.060	30.370	30.660	20.588	2,193,270
2022-11-04	30.010	30.630	29.830	30.500	20.480	2,153,606
2022-11-03	30.000	30.330	29.680	30.020	20.158	1,626,214
2022-11-02	30.170	31.000	30.050	30.150	20.245	2,247,910

← NewerPage 16 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.