Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	35.980	37.150	35.710	36.540	25.809	3,524,976
2025-10-20	34.930	36.500	34.870	35.900	25.357	4,059,858
2025-10-17	35.520	35.780	34.000	34.560	24.410	3,095,959
2025-10-16	35.160	35.830	35.090	35.540	25.103	2,930,619
2025-10-15	34.770	35.920	34.230	35.320	24.947	3,352,859
2025-10-14	34.290	35.870	34.200	34.770	24.559	3,927,186
2025-10-13	33.570	34.550	33.000	34.300	24.227	2,902,526
2025-10-10	34.160	34.550	33.620	34.100	24.086	2,532,039
2025-10-09	33.990	34.600	33.460	34.200	24.156	3,310,859
2025-09-30	33.270	35.770	33.270	33.870	23.923	5,276,360
2025-09-29	31.700	33.740	31.580	33.320	23.535	5,232,778
2025-09-26	31.650	31.810	31.120	31.400	22.178	1,203,854
2025-09-25	32.130	32.580	31.640	31.660	22.362	1,654,379
2025-09-24	31.390	32.240	30.920	32.120	22.687	1,632,959
2025-09-23	31.630	31.900	30.300	31.400	22.178	2,301,039
2025-09-22	31.760	32.130	31.470	31.760	22.433	1,857,799
2025-09-19	32.530	32.910	31.790	31.790	22.454	2,518,319
2025-09-18	33.190	33.710	32.280	32.580	23.012	2,383,359
2025-09-17	33.310	33.560	33.000	33.210	23.457	1,300,039
2025-09-16	32.800	33.400	32.560	33.310	23.528	1,332,659
2025-09-15	32.680	33.130	32.530	32.800	23.167	1,587,367
2025-09-12	33.380	33.380	32.880	33.080	23.365	1,320,339
2025-09-11	32.410	33.250	32.000	33.220	23.464	1,970,219
2025-09-10	32.940	33.110	32.400	32.400	22.885	1,381,861
2025-09-09	33.200	33.320	32.430	32.640	23.054	2,071,159
2025-09-08	32.520	33.590	32.280	33.320	23.535	2,348,499
2025-09-05	32.260	32.740	32.170	32.510	22.963	2,762,899
2025-09-04	32.980	33.450	31.860	32.260	22.786	2,901,779
2025-09-03	34.550	34.690	32.870	32.980	23.294	2,437,259
2025-09-02	35.720	35.720	34.050	34.350	24.262	2,981,439
2025-09-01	36.300	36.540	35.510	35.720	25.230	2,969,819
2025-08-29	35.260	36.180	34.900	35.920	25.371	4,876,758
2025-08-28	34.650	35.320	33.500	35.310	24.940	4,273,498
2025-08-27	36.500	36.660	34.630	34.630	24.460	6,152,577
2025-08-26	35.350	36.260	35.130	36.140	25.526	5,210,238
2025-08-25	35.380	35.570	35.030	35.380	24.990	3,461,918
2025-08-22	34.710	35.650	34.710	35.330	24.954	3,758,298
2025-08-21	35.000	35.330	34.700	34.810	24.587	3,336,116
2025-08-20	34.520	35.250	34.300	34.970	24.700	5,005,558
2025-08-19	34.500	34.800	34.060	34.390	24.290	3,718,034
2025-08-18	33.700	34.970	33.480	34.260	24.199	5,425,054
2025-08-15	33.140	33.600	33.140	33.360	23.563	1,950,199
2025-08-14	33.870	33.990	33.120	33.140	23.407	2,289,139
2025-08-13	34.100	34.220	33.770	33.860	23.916	2,261,419
2025-08-12	34.170	34.400	33.980	34.090	24.078	2,690,239
2025-08-11	34.500	34.500	34.160	34.260	24.199	3,069,135
2025-08-08	34.000	34.390	33.810	34.270	24.206	3,201,939
2025-08-07	34.180	34.480	33.920	34.230	24.177	3,084,759
2025-08-06	33.700	34.300	33.530	34.200	24.156	3,063,479
2025-08-05	33.630	33.800	33.380	33.720	23.817	1,807,679
2025-08-04	32.690	33.670	32.680	33.600	23.732	1,990,865
2025-08-01	32.600	33.090	32.590	33.000	23.309	1,236,199
2025-07-31	33.080	33.380	32.420	32.570	23.005	1,679,159
2025-07-30	33.430	33.450	32.850	33.100	23.379	2,050,719
2025-07-29	33.420	33.590	33.140	33.420	23.605	1,579,759
2025-07-28	33.870	33.960	33.420	33.510	23.669	1,782,899
2025-07-25	33.150	33.960	32.800	33.660	23.775	3,248,279
2025-07-24	32.710	33.090	32.710	32.930	23.259	1,373,399
2025-07-23	33.390	33.400	32.690	32.700	23.097	1,666,839
2025-07-22	33.650	33.680	32.830	33.000	23.309	2,362,967

← NewerPage 5 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.