Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	36.430	40.070	36.430	40.070	28.302	4,395,997
2026-04-17	36.890	36.990	36.010	36.430	25.731	1,736,234
2026-04-16	36.710	37.190	36.290	36.900	26.063	2,094,262
2026-04-15	36.990	37.250	36.160	36.710	25.929	1,950,059
2026-04-14	35.280	37.500	35.280	36.620	25.865	4,099,758
2026-04-13	35.670	36.270	34.880	35.060	24.764	3,075,379
2026-04-10	36.000	36.980	35.660	35.670	25.194	2,018,707
2026-04-09	35.790	36.000	35.280	35.800	25.286	1,961,679
2026-04-08	35.730	36.460	35.500	36.200	25.569	2,355,079
2026-04-07	35.650	35.650	34.770	35.060	24.764	1,823,359
2026-04-03	35.500	35.850	35.000	35.500	25.074	1,953,422
2026-04-02	35.650	35.970	34.830	35.210	24.870	2,290,746
2026-04-01	36.600	37.010	35.570	35.650	25.180	2,770,079
2026-03-31	36.750	37.600	35.800	36.060	25.470	3,490,386
2026-03-30	35.440	37.190	35.030	36.980	26.120	3,988,038
2026-03-27	37.000	37.570	36.000	36.080	25.484	4,764,607
2026-03-26	41.200	41.200	37.990	37.990	26.833	5,965,957
2026-03-25	40.600	41.700	40.100	41.360	29.213	5,232,778
2026-03-24	39.880	41.200	39.610	40.600	28.677	4,090,098
2026-03-23	39.030	39.700	38.250	39.490	27.893	3,022,459
2026-03-20	39.950	40.450	39.300	39.680	28.027	2,635,919
2026-03-19	40.000	40.820	39.510	40.300	28.465	4,468,809
2026-03-18	38.860	41.250	38.840	41.200	29.100	6,347,307
2026-03-17	39.100	39.820	38.510	39.180	27.674	3,277,813
2026-03-16	38.100	39.180	37.290	39.170	27.667	3,723,842
2026-03-13	37.800	40.290	37.750	38.580	27.250	6,474,864
2026-03-12	38.500	38.950	37.670	38.490	27.186	4,096,538
2026-03-11	38.260	41.940	37.780	38.970	27.525	5,555,367
2026-03-10	37.650	38.350	37.320	38.130	26.932	1,961,242
2026-03-09	36.900	37.140	36.380	37.020	26.148	1,840,939
2026-03-06	35.990	37.600	35.960	37.470	26.466	2,231,039
2026-03-05	35.990	36.760	35.830	36.240	25.597	1,443,399
2026-03-04	34.950	35.800	34.760	35.560	25.117	1,722,779
2026-03-03	36.070	36.380	35.030	35.310	24.940	2,334,359
2026-03-02	36.710	36.970	35.700	36.070	25.477	2,561,159
2026-02-27	37.840	37.840	37.170	37.220	26.289	1,885,985
2026-02-26	37.860	38.050	37.450	37.840	26.727	1,808,799
2026-02-25	37.840	37.990	37.690	37.850	26.734	1,244,459
2026-02-24	38.380	38.500	37.510	37.840	26.727	1,965,459
2026-02-13	37.790	38.350	37.650	37.840	26.727	1,385,999
2026-02-12	38.660	38.960	37.720	37.790	26.692	2,055,059
2026-02-11	38.820	39.100	38.460	38.480	27.179	1,661,659
2026-02-10	38.360	39.000	38.210	38.700	27.335	1,478,959
2026-02-09	38.000	38.320	37.760	38.210	26.989	1,706,879
2026-02-06	37.630	38.150	37.400	37.410	26.423	1,794,659
2026-02-05	37.880	38.250	37.680	37.990	26.833	1,492,259
2026-02-04	38.260	38.650	37.700	37.930	26.791	1,987,019
2026-02-03	37.830	38.520	37.830	38.360	27.094	2,071,579
2026-02-02	37.980	38.600	37.580	37.690	26.621	2,082,919
2026-01-30	37.600	38.280	37.120	37.980	26.826	2,405,899
2026-01-29	38.200	39.030	37.520	37.610	26.565	2,678,759
2026-01-28	39.190	39.260	37.850	38.090	26.904	2,600,202
2026-01-27	39.220	39.550	37.810	39.000	27.547	2,902,799
2026-01-26	41.130	41.130	39.080	39.550	27.935	3,287,479
2026-01-23	41.010	41.170	40.720	41.140	29.058	2,284,659
2026-01-22	40.290	41.200	40.290	40.930	28.910	2,439,219
2026-01-21	39.800	40.340	39.460	40.210	28.401	2,375,379
2026-01-20	40.650	40.770	39.500	39.800	28.112	2,915,275
2026-01-19	40.290	40.770	39.900	40.560	28.648	2,664,602
2026-01-16	40.520	40.670	39.660	40.120	28.338	3,671,778

← NewerPage 3 of 17 · 1,015 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.