Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	39.490	39.490	35.690	35.860	35.860	6,033,831
2026-07-16	39.400	39.790	37.220	39.580	39.580	8,124,311
2026-07-15	41.550	43.300	39.580	40.080	40.080	9,870,724
2026-07-14	45.890	46.980	42.070	42.070	42.070	8,655,940
2026-07-13	44.760	49.600	44.760	46.740	46.740	9,115,801
2026-07-10	46.100	49.000	45.500	47.560	47.560	12,291,760
2026-07-09	46.890	46.890	40.000	45.470	45.470	14,823,878
2026-07-08	42.700	42.700	42.700	42.700	42.700	1,130,086
2026-07-07	37.300	38.820	37.300	38.820	38.820	1,821,481
2026-07-06	35.960	36.160	34.250	35.290	35.290	5,584,500
2026-07-03	37.510	38.630	33.960	35.280	35.280	9,553,294
2026-07-02	36.170	39.460	36.030	37.500	37.500	10,011,738
2026-07-01	36.320	38.300	36.270	36.940	36.940	15,484,594
2026-06-30	34.060	36.320	33.360	36.320	36.320	3,488,231
2026-06-29	29.880	33.020	29.080	33.020	33.020	9,380,398
2026-06-26	29.300	30.780	29.000	30.020	30.020	7,119,005
2026-06-25	28.480	29.870	28.200	29.090	29.090	7,970,460
2026-06-24	26.300	28.830	24.830	28.520	28.520	8,357,238
2026-06-23	25.920	27.070	25.710	26.210	26.210	2,600,904
2026-06-22	27.500	27.850	25.790	26.290	26.290	3,652,054
2026-06-18	27.160	28.050	26.850	27.440	27.440	3,147,184
2026-06-17	27.840	28.300	27.320	27.430	27.430	3,717,940
2026-06-16	27.450	28.500	26.770	28.380	28.380	6,058,560
2026-06-15	27.660	28.100	27.230	27.720	27.720	4,140,660
2026-06-12	26.540	28.930	26.180	27.920	27.920	7,686,612
2026-06-11	26.670	26.690	25.810	26.300	26.300	1,873,367
2026-06-10	27.590	27.590	26.410	26.890	26.890	2,593,440
2026-06-09	26.750	27.800	26.610	27.600	27.600	3,211,404
2026-06-08	37.200	38.590	37.040	37.660	26.600	2,783,237
2026-06-05	37.920	38.710	37.600	38.170	26.960	3,196,096
2026-06-04	37.240	38.680	37.160	38.300	27.052	3,447,638
2026-06-03	36.940	37.950	36.360	37.550	26.522	2,213,259
2026-06-02	37.900	38.150	36.100	37.050	26.169	2,870,177
2026-06-01	37.180	38.490	36.620	37.950	26.805	3,208,556
2026-05-29	36.200	37.820	35.630	36.790	25.986	3,274,951
2026-05-28	34.740	36.350	34.500	36.100	25.498	2,460,236
2026-05-27	35.200	35.780	34.640	34.740	24.538	1,458,707
2026-05-26	36.070	36.210	34.740	35.150	24.827	1,956,779
2026-05-25	36.190	36.350	35.310	36.310	25.647	2,150,382
2026-05-22	34.480	36.190	33.800	35.180	24.848	2,240,607
2026-05-21	35.800	36.270	34.000	34.170	24.135	2,275,691
2026-05-20	36.320	36.320	35.400	35.700	25.216	1,303,016
2026-05-19	36.150	36.380	35.580	36.330	25.661	1,325,427
2026-05-18	35.670	36.180	35.600	36.050	25.463	1,103,200
2026-05-15	36.450	36.630	35.660	35.860	25.329	1,977,138
2026-05-14	36.990	37.170	36.210	36.420	25.724	1,878,939
2026-05-13	36.770	37.870	35.650	36.800	25.993	3,059,304
2026-05-12	37.850	38.100	36.500	36.750	25.957	2,907,939
2026-05-11	38.430	38.440	37.760	38.090	26.904	2,417,659
2026-05-08	37.490	38.340	37.090	38.150	26.946	2,923,246
2026-05-07	37.000	37.950	37.000	37.490	26.480	2,790,339
2026-05-06	37.190	37.650	36.820	37.060	26.176	2,682,819
2026-04-30	36.990	37.460	36.870	37.010	26.141	1,581,439
2026-04-29	36.760	37.720	36.660	36.980	26.120	2,155,859
2026-04-28	38.020	38.020	36.600	36.980	26.120	2,472,819
2026-04-27	37.810	38.410	37.110	38.020	26.854	2,608,619
2026-04-24	38.100	38.860	37.810	38.250	27.017	2,988,159
2026-04-23	39.380	39.400	38.160	38.220	26.996	2,533,019
2026-04-22	39.300	39.690	38.350	39.380	27.815	4,291,838
2026-04-21	40.060	40.280	38.930	39.370	27.808	6,105,980

← NewerPage 2 of 5 · 242 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.