Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.790	33.920	33.400	33.720	23.817	2,112,039
2025-07-18	33.320	34.200	32.980	33.780	23.860	3,636,826
2025-07-17	32.870	33.240	32.650	33.190	23.443	2,065,419
2025-07-16	32.790	32.960	32.630	32.770	23.146	1,640,519
2025-07-15	32.960	33.230	32.210	32.790	23.160	3,226,299
2025-07-14	32.890	33.140	32.710	32.960	23.280	1,610,559
2025-07-11	32.900	33.240	32.730	32.920	23.252	2,171,533
2025-07-10	33.300	33.500	32.850	33.040	23.337	2,293,339
2025-07-09	33.620	34.690	33.200	33.300	23.521	4,504,918
2025-07-08	33.210	33.730	33.170	33.620	23.747	2,582,579
2025-07-07	33.460	33.550	32.900	33.330	23.542	2,574,739
2025-07-04	32.810	33.460	32.700	33.080	23.365	3,747,798
2025-07-03	32.430	33.580	32.310	32.880	23.224	3,211,804
2025-07-02	32.500	32.790	32.130	32.410	22.892	1,501,499
2025-07-01	33.030	33.300	32.340	32.580	23.012	1,668,519
2025-06-30	32.630	33.070	32.630	32.920	23.252	1,848,279
2025-06-27	32.320	32.710	32.300	32.580	23.012	1,724,239
2025-06-26	32.880	32.880	32.210	32.330	22.835	1,653,259
2025-06-25	32.390	32.750	32.340	32.650	23.061	2,544,602
2025-06-24	31.420	32.930	31.420	32.540	22.984	3,367,942
2025-06-23	31.320	32.010	31.000	32.000	22.179	1,542,799
2025-06-20	31.800	32.000	31.180	31.240	21.652	1,496,739
2025-06-19	32.350	32.680	31.750	31.880	22.095	1,437,799
2025-06-18	32.040	32.530	32.040	32.430	22.477	1,283,939
2025-06-17	32.200	32.520	32.030	32.250	22.352	1,263,639
2025-06-16	31.180	32.320	31.180	32.300	22.386	2,121,419
2025-06-13	32.140	32.470	31.380	31.440	21.790	2,141,159
2025-06-12	32.320	32.880	32.130	32.460	22.497	1,711,359
2025-06-11	32.400	32.650	32.190	32.430	22.477	1,662,359
2025-06-10	32.740	32.960	31.890	32.400	22.456	2,808,068
2025-06-09	32.810	33.040	32.650	32.740	22.691	2,717,686
2025-06-06	32.450	33.080	32.050	33.020	22.885	3,814,587
2025-06-05	31.500	32.890	31.330	32.450	22.490	4,579,384
2025-06-04	31.070	31.500	30.970	31.370	21.742	1,498,419
2025-06-03	30.790	31.590	30.790	31.080	21.541	1,776,739
2025-05-30	31.990	32.290	31.180	31.200	21.624	2,414,719
2025-05-29	31.550	32.310	31.110	32.150	22.282	4,409,872
2025-05-28	30.650	32.980	30.320	31.760	22.012	4,934,298
2025-05-27	30.920	30.930	30.480	30.590	21.201	893,593
2025-05-26	30.410	31.060	30.410	30.910	21.423	1,396,499
2025-05-23	31.160	31.390	30.720	30.720	21.291	1,512,279
2025-05-22	31.610	31.950	30.990	31.090	21.548	1,289,259
2025-05-21	32.120	32.130	31.460	31.550	21.867	1,176,699
2025-05-20	31.960	32.290	31.580	32.170	22.296	1,079,960
2025-05-19	31.830	32.150	31.280	31.970	22.158	1,099,700
2025-05-16	31.510	31.900	31.210	31.600	21.901	1,142,680
2025-05-15	31.780	31.900	31.510	31.510	21.839	953,064
2025-05-14	31.900	32.350	31.620	31.870	22.088	1,476,999
2025-05-13	32.840	32.870	31.830	31.890	22.102	1,652,979
2025-05-12	32.360	32.980	32.130	32.600	22.594	1,797,739
2025-05-09	32.680	32.800	32.040	32.130	22.269	1,572,619
2025-05-08	31.910	32.910	31.770	32.520	22.539	2,122,119
2025-05-07	32.170	32.310	31.710	31.910	22.116	2,192,063
2025-05-06	31.240	31.660	31.240	31.660	21.943	1,706,683
2025-04-30	30.640	31.500	30.530	31.230	21.645	1,834,139
2025-04-29	29.820	30.670	29.560	30.520	21.153	1,486,239
2025-04-28	29.570	30.170	29.230	29.810	20.661	1,968,119
2025-04-25	30.870	31.090	30.560	30.560	21.180	1,067,360
2025-04-24	30.850	31.270	30.500	30.770	21.326	1,400,559
2025-04-23	30.770	31.340	30.770	31.080	21.541	1,445,219

← NewerPage 6 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.