Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	30.770	31.340	30.770	31.080	21.541	1,445,219
2025-04-22	30.490	30.890	30.400	30.770	21.326	1,207,219
2025-04-21	30.090	30.690	29.870	30.520	21.153	1,058,260
2025-04-18	30.110	30.380	29.790	30.150	20.896	1,047,480
2025-04-17	29.720	30.400	29.700	30.100	20.862	1,195,993
2025-04-16	30.170	30.280	29.320	29.840	20.681	1,389,779
2025-04-15	30.240	30.400	29.830	30.190	20.924	1,109,500
2025-04-14	29.990	30.550	29.900	30.120	20.876	1,563,799
2025-04-11	29.100	29.950	28.940	29.630	20.536	1,459,219
2025-04-10	28.810	29.710	28.810	29.240	20.266	2,246,719
2025-04-09	27.470	28.490	25.510	28.250	19.579	2,646,559
2025-04-08	28.500	29.080	26.680	27.680	19.184	3,095,259
2025-04-07	30.350	30.630	29.070	29.070	20.148	1,742,225
2025-04-03	32.500	32.750	31.940	32.300	22.386	1,404,339
2025-04-02	32.830	33.140	32.640	32.720	22.678	1,106,280
2025-04-01	32.410	33.180	32.410	32.830	22.754	1,472,025
2025-03-31	33.120	33.120	32.010	32.400	22.456	1,294,299
2025-03-28	33.390	33.590	32.730	32.730	22.684	1,472,659
2025-03-27	33.460	33.650	32.790	33.390	23.142	1,506,679
2025-03-26	33.300	33.670	33.150	33.340	23.107	1,469,159
2025-03-25	33.480	33.810	33.100	33.190	23.003	1,510,599
2025-03-24	34.680	34.970	32.950	33.810	23.433	3,148,366
2025-03-21	35.260	36.500	34.670	34.840	24.147	3,583,193
2025-03-20	35.410	35.760	35.160	35.280	24.452	1,507,799
2025-03-19	36.000	36.000	35.370	35.530	24.625	1,706,879
2025-03-18	35.960	36.140	35.500	36.060	24.992	2,223,107
2025-03-17	35.650	35.950	35.420	35.780	24.798	1,933,819
2025-03-14	35.100	35.710	34.720	35.550	24.639	2,455,787
2025-03-13	35.520	35.570	34.530	35.150	24.362	2,444,679
2025-03-12	35.620	36.000	35.320	35.620	24.687	2,666,299
2025-03-11	34.720	36.200	34.660	35.550	24.639	2,579,779
2025-03-10	35.450	35.710	34.910	35.190	24.389	1,701,482
2025-03-07	35.870	36.200	35.320	35.450	24.570	2,938,459
2025-03-06	35.450	36.500	35.290	36.090	25.013	4,520,381
2025-03-05	35.230	35.670	34.870	35.250	24.431	2,185,069
2025-03-04	34.700	35.490	34.650	35.440	24.563	2,583,279
2025-03-03	34.340	35.200	33.950	34.820	24.133	2,934,119
2025-02-28	35.600	35.700	34.180	34.250	23.738	3,669,958
2025-02-27	36.710	36.780	35.200	35.950	24.916	4,268,878
2025-02-26	36.460	36.970	36.200	36.650	25.401	3,851,958
2025-02-25	36.500	37.170	36.320	36.670	25.415	3,280,059
2025-02-24	37.830	37.830	36.610	37.090	25.706	4,941,877
2025-02-21	37.890	38.380	37.350	38.040	26.365	5,021,771
2025-02-20	37.600	38.110	37.240	37.890	26.261	4,062,888
2025-02-19	37.450	37.980	37.050	37.940	26.295	5,040,062
2025-02-18	39.840	39.840	37.070	37.290	25.845	7,096,706
2025-02-17	41.500	41.500	39.570	40.190	27.855	9,053,851
2025-02-14	38.680	40.700	38.660	40.700	28.208	13,370,851
2025-02-13	37.890	40.440	36.610	39.400	27.307	14,050,730
2025-02-12	37.550	37.950	37.370	37.880	26.254	6,691,485
2025-02-11	38.600	38.600	37.440	37.520	26.004	11,719,885
2025-02-10	37.070	40.650	36.640	38.870	26.940	17,651,654
2025-02-07	36.590	37.690	36.150	36.950	25.609	6,614,223
2025-02-06	35.540	36.650	35.280	36.580	25.353	4,083,864
2025-02-05	35.500	36.360	35.200	35.900	24.881	3,357,899
2025-01-27	36.000	36.080	34.730	35.020	24.272	2,820,859
2025-01-24	34.500	35.590	34.030	35.460	24.577	3,234,139
2025-01-23	34.690	35.680	34.600	34.620	23.994	3,257,099
2025-01-22	34.990	35.820	34.300	34.670	24.029	2,962,819
2025-01-21	35.190	35.560	34.570	35.300	24.466	2,559,080

← NewerPage 7 of 17 · 1,016 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.