Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	41.210	41.510	40.310	40.700	28.747	3,204,739
2026-01-14	41.340	42.460	40.540	41.310	29.178	4,820,338
2026-01-13	42.700	42.730	40.900	41.350	29.206	4,437,533
2026-01-12	42.090	42.790	41.400	42.300	29.877	7,288,164
2026-01-09	42.620	42.650	40.810	41.350	29.206	5,641,025
2026-01-08	42.100	42.150	41.500	41.920	29.609	3,626,278
2026-01-07	43.380	43.390	41.900	42.100	29.736	4,660,226
2026-01-06	43.590	43.590	42.350	43.080	30.428	5,517,258
2026-01-05	43.200	43.770	42.300	43.430	30.676	6,660,361
2025-12-31	43.020	43.600	41.990	43.420	30.668	6,463,985
2025-12-30	43.000	44.500	42.320	43.010	30.379	10,476,383
2025-12-29	38.890	42.750	38.050	42.750	30.195	6,769,754
2025-12-26	38.470	39.460	38.320	38.860	27.448	2,223,479
2025-12-25	37.820	38.830	37.820	38.610	27.271	2,042,442
2025-12-24	37.020	38.390	37.020	38.000	26.840	1,885,295
2025-12-23	37.580	37.790	37.010	37.210	26.282	1,240,259
2025-12-22	37.850	38.560	37.530	37.710	26.635	1,400,979
2025-12-19	37.460	38.500	37.460	37.960	26.812	1,517,319
2025-12-18	36.980	38.040	36.860	37.450	26.452	2,079,559
2025-12-17	37.000	37.450	35.950	37.170	26.254	2,572,499
2025-12-16	38.100	38.160	36.900	37.100	26.205	2,214,939
2025-12-15	37.890	38.600	37.200	38.100	26.911	2,021,599
2025-12-12	38.000	38.790	37.860	38.030	26.861	2,927,586
2025-12-11	39.570	40.200	38.120	38.260	27.024	3,530,238
2025-12-10	40.610	41.560	39.310	39.780	28.097	3,633,978
2025-12-09	40.500	41.960	40.430	40.700	28.747	3,083,079
2025-12-08	40.620	41.450	40.380	40.820	28.832	3,164,139
2025-12-05	39.510	41.160	39.500	40.380	28.521	3,543,958
2025-12-04	40.300	41.250	39.150	39.900	28.182	4,626,858
2025-12-03	41.500	41.500	39.830	40.290	28.458	4,400,898
2025-12-02	40.600	42.400	40.010	41.950	29.630	7,077,037
2025-12-01	39.300	41.800	39.250	40.500	28.606	6,341,577
2025-11-28	38.710	39.850	38.200	39.020	27.561	3,980,058
2025-11-27	38.800	40.540	37.520	39.440	27.857	7,387,307
2025-11-26	41.550	41.600	38.900	39.300	27.758	8,664,736
2025-11-25	42.900	43.290	41.660	41.930	29.616	8,722,622
2025-11-24	41.130	42.900	39.730	42.850	30.266	10,452,745
2025-11-21	40.500	43.550	39.200	40.690	28.740	9,265,336
2025-11-20	40.880	42.550	39.910	41.700	29.454	10,798,939
2025-11-19	41.220	41.820	39.900	40.400	28.535	12,621,560
2025-11-18	41.980	44.840	39.600	42.400	29.948	19,314,895
2025-11-17	37.000	40.760	36.800	40.760	28.790	6,458,673
2025-11-14	38.090	38.470	37.050	37.050	26.169	4,979,924
2025-11-13	38.370	39.590	37.470	38.320	27.066	8,363,582
2025-11-12	36.200	39.820	36.100	38.670	27.313	8,878,284
2025-11-11	37.130	37.280	36.170	36.200	25.569	1,838,059
2025-11-10	36.660	37.420	36.560	36.990	26.127	1,929,899
2025-11-07	36.750	36.890	36.140	36.440	25.738	2,201,639
2025-11-06	36.680	37.460	36.460	36.890	26.056	3,004,372
2025-11-05	36.040	37.800	36.030	36.690	25.915	2,502,219
2025-11-04	35.920	37.000	35.710	36.620	25.865	3,230,499
2025-11-03	37.000	37.000	35.690	36.050	25.463	3,479,558
2025-10-31	36.190	36.900	35.950	36.790	25.986	1,870,539
2025-10-30	36.300	36.670	35.980	36.070	25.477	1,747,899
2025-10-29	36.860	37.200	36.180	36.300	25.639	1,832,739
2025-10-28	36.830	37.470	36.300	36.860	26.035	2,614,499
2025-10-27	36.700	36.880	36.030	36.470	25.760	2,132,853
2025-10-24	36.740	37.360	36.420	36.590	25.844	2,171,532
2025-10-23	36.240	36.970	35.710	36.770	25.971	2,908,219
2025-10-22	36.350	36.690	35.700	36.240	25.597	2,870,279

← NewerPage 4 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.