Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.170	31.000	30.050	30.150	20.245	2,247,910
2022-11-01	30.500	30.500	29.560	30.090	20.205	2,030,514
2022-10-31	28.510	30.120	28.510	29.920	20.091	2,469,446
2022-10-28	30.000	30.030	28.130	28.290	18.996	2,615,272
2022-10-27	30.090	30.490	29.910	29.910	20.084	2,709,226
2022-10-26	29.360	31.140	29.200	30.730	20.635	3,705,215
2022-10-25	30.060	30.380	29.250	29.250	19.641	3,060,191
2022-10-24	30.500	30.980	30.030	30.440	20.440	3,786,753
2022-10-21	29.700	31.270	29.520	30.040	20.171	4,244,517
2022-10-20	29.500	31.780	29.500	30.290	20.339	5,161,204
2022-10-19	29.000	30.350	28.900	29.560	19.849	3,420,168
2022-10-18	29.160	29.880	28.760	29.340	19.701	3,182,157
2022-10-17	27.800	29.650	27.800	29.180	19.594	3,405,308
2022-10-14	27.670	28.380	27.600	27.990	18.795	2,474,183
2022-10-13	27.300	28.170	27.010	27.710	18.607	2,726,882
2022-10-12	26.660	27.400	26.110	27.300	18.331	2,358,915
2022-10-11	26.440	26.750	26.220	26.730	17.949	1,389,243
2022-10-10	27.290	27.580	26.130	26.350	17.694	1,826,030
2022-09-30	28.900	29.190	27.300	27.300	18.331	3,254,612
2022-09-29	30.880	30.980	28.830	29.000	19.473	4,756,600
2022-09-28	31.000	32.390	30.560	31.220	20.964	5,471,884
2022-09-27	31.060	31.340	30.180	31.080	20.870	2,797,622
2022-09-26	31.520	32.140	30.790	31.000	20.816	3,493,592
2022-09-23	32.710	33.140	31.780	31.940	21.447	5,122,825
2022-09-22	32.920	33.490	32.200	32.940	22.119	8,075,670
2022-09-21	29.800	32.840	29.510	32.840	22.051	3,705,728
2022-09-20	28.930	30.190	28.900	29.850	20.044	2,385,035
2022-09-19	30.320	30.320	28.830	28.860	19.379	2,369,440
2022-09-16	30.680	30.980	30.250	30.320	20.359	1,948,126
2022-09-15	32.360	32.500	30.600	30.940	20.776	3,668,157
2022-09-14	31.000	32.500	31.000	32.340	21.716	4,391,601
2022-09-13	31.230	31.880	31.190	31.590	21.212	1,711,830
2022-09-09	31.420	31.540	31.020	31.230	20.970	1,687,955
2022-09-08	31.570	31.850	31.180	31.420	21.098	2,392,778
2022-09-07	32.310	32.540	31.410	31.570	21.199	3,371,239
2022-09-06	31.710	32.500	31.710	32.490	21.816	3,258,634
2022-09-05	31.810	32.150	31.300	31.900	21.420	3,238,875
2022-09-02	30.550	33.300	30.550	32.130	21.575	4,668,368
2022-09-01	33.080	33.280	30.920	31.110	20.890	5,968,034
2022-08-31	33.590	34.400	32.350	33.690	22.622	6,102,033
2022-08-30	33.020	34.700	32.950	33.600	22.562	6,539,789
2022-08-29	32.000	34.500	31.670	33.480	22.481	5,842,077
2022-08-26	31.800	32.390	31.600	31.670	21.266	2,254,440
2022-08-25	32.580	32.940	31.560	31.990	21.481	3,903,635
2022-08-24	34.490	34.490	32.910	32.940	22.119	4,451,542
2022-08-23	33.700	35.180	33.700	34.530	23.186	4,124,365
2022-08-22	33.350	34.450	33.110	34.020	22.844	4,341,632
2022-08-19	35.850	35.890	33.980	34.080	22.884	8,874,921
2022-08-18	38.060	38.060	35.900	36.220	24.321	10,800,591
2022-08-17	37.800	38.690	36.560	38.020	25.530	11,054,632
2022-08-16	37.450	39.120	37.070	37.730	25.335	15,672,069
2022-08-15	42.100	43.590	41.190	41.190	27.658	16,518,985
2022-08-12	45.770	45.770	39.570	45.770	30.734	23,578,440
2022-08-11	41.610	41.610	41.610	41.610	27.940	518,138
2022-08-10	37.830	37.830	37.830	37.830	25.402	143,116
2022-08-09	34.390	34.390	34.390	34.390	23.092	200,347
2022-08-08	26.050	31.260	26.050	31.260	20.991	952,544

← NewerPage 17 of 17 · 1,017 trading days

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.