Guangdong AVCiT Tech Hldg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 36.000 | 36.040 | 35.000 | 35.180 | 24.382 | 3,833,702 |
| 2025-01-17 | 34.260 | 36.000 | 34.020 | 35.640 | 24.701 | 5,505,205 |
| 2025-01-16 | 36.000 | 36.000 | 33.800 | 34.550 | 23.946 | 4,565,398 |
| 2025-01-15 | 34.710 | 35.880 | 34.610 | 35.020 | 24.272 | 3,757,411 |
| 2025-01-14 | 33.800 | 35.000 | 33.600 | 34.860 | 24.161 | 3,310,579 |
| 2025-01-13 | 32.690 | 33.820 | 32.200 | 33.500 | 23.218 | 2,428,859 |
| 2025-01-10 | 34.170 | 34.710 | 33.160 | 33.180 | 22.996 | 2,731,399 |
| 2025-01-09 | 34.230 | 35.340 | 34.000 | 34.440 | 23.870 | 3,262,139 |
| 2025-01-08 | 34.600 | 34.650 | 33.060 | 34.220 | 23.717 | 3,331,880 |
| 2025-01-07 | 32.600 | 34.700 | 32.600 | 34.650 | 24.015 | 4,177,118 |
| 2025-01-06 | 34.020 | 34.300 | 32.430 | 32.580 | 22.580 | 3,830,958 |
| 2025-01-03 | 35.200 | 35.790 | 34.300 | 34.300 | 23.773 | 4,308,641 |
| 2025-01-02 | 35.370 | 36.320 | 34.700 | 35.460 | 24.577 | 4,216,748 |
| 2024-12-31 | 36.570 | 37.150 | 35.720 | 35.730 | 24.764 | 4,049,628 |
| 2024-12-30 | 36.440 | 37.190 | 35.500 | 36.540 | 25.325 | 3,121,430 |
| 2024-12-27 | 36.070 | 37.770 | 35.920 | 36.760 | 25.478 | 4,563,780 |
| 2024-12-26 | 35.720 | 36.500 | 35.350 | 36.050 | 24.985 | 3,837,526 |
| 2024-12-25 | 36.900 | 37.040 | 35.300 | 35.640 | 24.701 | 4,570,120 |
| 2024-12-24 | 36.970 | 37.220 | 36.450 | 37.080 | 25.699 | 3,270,679 |
| 2024-12-23 | 37.910 | 38.190 | 36.400 | 36.640 | 25.394 | 5,117,513 |
| 2024-12-20 | 37.220 | 38.680 | 37.220 | 37.890 | 26.261 | 6,279,553 |
| 2024-12-19 | 36.660 | 38.000 | 36.400 | 37.220 | 25.796 | 4,977,782 |
| 2024-12-18 | 36.780 | 38.350 | 36.110 | 37.230 | 25.803 | 6,047,234 |
| 2024-12-17 | 39.500 | 39.500 | 36.510 | 36.970 | 25.623 | 9,133,445 |
| 2024-12-16 | 43.000 | 43.010 | 40.100 | 40.360 | 27.973 | 10,189,011 |
| 2024-12-13 | 41.000 | 43.840 | 40.710 | 43.240 | 29.969 | 17,541,474 |
| 2024-12-12 | 41.140 | 41.300 | 40.250 | 41.300 | 28.624 | 7,668,378 |
| 2024-12-11 | 41.150 | 41.400 | 40.650 | 41.070 | 28.465 | 6,981,233 |
| 2024-12-10 | 41.040 | 41.700 | 40.000 | 41.040 | 28.444 | 11,652,483 |
| 2024-12-09 | 39.740 | 40.890 | 39.690 | 40.430 | 28.021 | 8,522,496 |
| 2024-12-06 | 40.580 | 40.590 | 39.580 | 39.910 | 27.661 | 8,568,612 |
| 2024-12-05 | 40.400 | 40.830 | 39.830 | 40.580 | 28.125 | 9,301,985 |
| 2024-12-04 | 42.020 | 42.040 | 39.800 | 39.860 | 27.626 | 13,889,177 |
| 2024-12-03 | 42.000 | 45.440 | 40.550 | 43.390 | 30.073 | 20,120,105 |
| 2024-12-02 | 43.360 | 44.900 | 42.960 | 42.960 | 29.775 | 17,986,100 |
| 2024-11-29 | 47.730 | 54.820 | 47.730 | 47.730 | 33.081 | 29,156,527 |
| 2024-11-28 | 57.390 | 57.390 | 48.440 | 53.030 | 36.754 | 27,966,092 |
| 2024-11-27 | 42.690 | 52.170 | 42.690 | 52.170 | 36.158 | 20,335,229 |
| 2024-11-26 | 47.430 | 47.430 | 46.200 | 47.430 | 32.873 | 7,253,079 |
| 2024-11-25 | 43.000 | 43.120 | 36.500 | 43.120 | 29.886 | 19,030,556 |
| 2024-11-22 | 39.200 | 39.200 | 39.200 | 39.200 | 27.169 | 3,977,778 |
| 2024-11-21 | 35.640 | 35.640 | 35.640 | 35.640 | 24.701 | 1,094,982 |
| 2024-11-20 | 32.400 | 32.400 | 31.200 | 32.400 | 22.456 | 6,570,390 |
| 2024-11-19 | 26.750 | 29.450 | 26.530 | 29.450 | 20.411 | 7,824,235 |
| 2024-11-18 | 27.450 | 27.630 | 25.880 | 26.770 | 18.554 | 5,559,398 |
| 2024-11-15 | 26.810 | 27.980 | 26.810 | 27.150 | 18.817 | 6,343,616 |
| 2024-11-14 | 27.390 | 27.640 | 26.730 | 26.800 | 18.575 | 2,737,839 |
| 2024-11-13 | 27.300 | 27.660 | 26.720 | 27.530 | 19.080 | 3,656,238 |
| 2024-11-12 | 27.800 | 28.010 | 26.980 | 27.310 | 18.928 | 4,902,582 |
| 2024-11-11 | 26.980 | 27.780 | 26.900 | 27.680 | 19.184 | 4,306,118 |
| 2024-11-08 | 26.900 | 27.500 | 26.760 | 27.050 | 18.748 | 4,755,900 |
| 2024-11-07 | 26.210 | 26.790 | 26.000 | 26.760 | 18.547 | 3,636,833 |
| 2024-11-06 | 26.180 | 26.650 | 26.000 | 26.230 | 18.179 | 5,093,058 |
| 2024-11-05 | 25.380 | 26.280 | 25.150 | 26.200 | 18.159 | 3,571,538 |
| 2024-11-04 | 24.770 | 25.400 | 24.500 | 25.380 | 17.590 | 2,831,626 |
| 2024-11-01 | 26.070 | 26.240 | 24.620 | 24.650 | 17.084 | 4,352,836 |
| 2024-10-31 | 25.890 | 26.410 | 25.620 | 26.370 | 18.276 | 3,588,898 |
| 2024-10-30 | 26.220 | 26.300 | 25.320 | 25.760 | 17.854 | 2,688,046 |
| 2024-10-29 | 27.180 | 27.400 | 26.000 | 26.080 | 18.075 | 4,057,198 |
| 2024-10-28 | 26.720 | 27.160 | 26.400 | 27.160 | 18.824 | 3,297,197 |
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.