Guangdong AVCiT Tech Hldg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 26.110 | 26.870 | 26.050 | 26.550 | 18.401 | 2,694,062 |
| 2024-10-24 | 26.450 | 26.480 | 25.930 | 26.110 | 18.096 | 2,041,913 |
| 2024-10-23 | 26.450 | 26.900 | 26.300 | 26.510 | 18.374 | 3,252,199 |
| 2024-10-22 | 26.780 | 26.930 | 26.250 | 26.570 | 18.415 | 2,846,517 |
| 2024-10-21 | 26.620 | 27.380 | 26.520 | 26.780 | 18.561 | 3,976,176 |
| 2024-10-18 | 25.700 | 26.900 | 25.410 | 26.570 | 18.415 | 3,265,406 |
| 2024-10-17 | 25.580 | 26.360 | 25.580 | 25.610 | 17.750 | 2,206,819 |
| 2024-10-16 | 25.410 | 25.840 | 25.240 | 25.590 | 17.736 | 2,128,279 |
| 2024-10-15 | 25.890 | 26.820 | 25.650 | 25.690 | 17.805 | 2,394,699 |
| 2024-10-14 | 25.260 | 26.140 | 25.020 | 26.120 | 18.103 | 2,559,899 |
| 2024-10-11 | 26.550 | 26.550 | 25.000 | 25.370 | 17.583 | 2,753,725 |
| 2024-10-10 | 26.650 | 27.570 | 26.250 | 26.620 | 18.450 | 4,049,694 |
| 2024-10-09 | 28.380 | 28.870 | 26.660 | 26.660 | 18.477 | 4,978,058 |
| 2024-10-08 | 30.940 | 30.940 | 27.760 | 29.620 | 20.529 | 8,498,917 |
| 2024-09-30 | 26.600 | 28.510 | 25.910 | 28.130 | 19.496 | 7,120,092 |
| 2024-09-27 | 25.300 | 26.240 | 24.890 | 26.000 | 18.020 | 5,492,331 |
| 2024-09-26 | 24.270 | 25.300 | 24.210 | 25.140 | 17.424 | 3,086,542 |
| 2024-09-25 | 24.600 | 24.750 | 24.000 | 24.180 | 16.759 | 3,489,396 |
| 2024-09-24 | 23.690 | 24.260 | 23.160 | 24.220 | 16.786 | 3,071,879 |
| 2024-09-23 | 23.170 | 23.770 | 23.050 | 23.670 | 16.405 | 2,232,579 |
| 2024-09-20 | 22.770 | 23.750 | 22.660 | 23.350 | 16.183 | 2,545,479 |
| 2024-09-19 | 22.450 | 22.970 | 22.340 | 22.830 | 15.823 | 1,319,079 |
| 2024-09-18 | 22.570 | 22.710 | 21.760 | 22.220 | 15.400 | 1,096,760 |
| 2024-09-13 | 23.140 | 23.360 | 22.440 | 22.560 | 15.636 | 1,298,639 |
| 2024-09-12 | 23.220 | 23.520 | 23.120 | 23.120 | 16.024 | 901,740 |
| 2024-09-11 | 23.540 | 23.630 | 23.130 | 23.220 | 16.093 | 873,740 |
| 2024-09-10 | 23.080 | 23.660 | 22.850 | 23.590 | 16.350 | 1,619,239 |
| 2024-09-09 | 22.900 | 23.250 | 22.520 | 23.090 | 16.003 | 1,271,395 |
| 2024-09-06 | 23.910 | 23.990 | 22.860 | 22.860 | 15.844 | 2,353,539 |
| 2024-09-05 | 23.610 | 24.150 | 23.490 | 23.970 | 16.613 | 1,437,099 |
| 2024-09-04 | 23.650 | 23.830 | 23.450 | 23.610 | 16.364 | 1,085,280 |
| 2024-09-03 | 23.610 | 24.020 | 23.560 | 23.800 | 16.495 | 1,171,659 |
| 2024-09-02 | 24.300 | 24.530 | 23.510 | 23.600 | 16.357 | 1,747,899 |
| 2024-08-30 | 23.990 | 24.750 | 23.880 | 24.390 | 16.904 | 2,386,579 |
| 2024-08-29 | 23.600 | 24.210 | 23.450 | 24.030 | 16.655 | 1,763,579 |
| 2024-08-28 | 23.530 | 23.980 | 23.300 | 23.720 | 16.440 | 1,214,219 |
| 2024-08-27 | 24.210 | 24.250 | 23.600 | 23.650 | 16.391 | 1,406,719 |
| 2024-08-26 | 23.900 | 24.470 | 23.760 | 24.250 | 16.807 | 1,634,219 |
| 2024-08-23 | 23.620 | 23.990 | 23.150 | 23.900 | 16.565 | 1,982,539 |
| 2024-08-22 | 24.080 | 24.470 | 23.600 | 23.630 | 16.377 | 1,968,819 |
| 2024-08-21 | 24.260 | 24.590 | 24.000 | 24.130 | 16.724 | 1,468,739 |
| 2024-08-20 | 24.980 | 25.030 | 23.970 | 24.260 | 16.814 | 3,196,479 |
| 2024-08-19 | 25.400 | 25.500 | 24.880 | 24.990 | 17.320 | 3,100,019 |
| 2024-08-16 | 24.950 | 25.590 | 24.750 | 25.400 | 17.604 | 5,057,022 |
| 2024-08-15 | 24.550 | 24.970 | 24.000 | 24.690 | 17.112 | 2,501,519 |
| 2024-08-14 | 24.550 | 24.730 | 24.380 | 24.520 | 16.994 | 1,817,339 |
| 2024-08-13 | 24.850 | 25.290 | 23.950 | 24.590 | 17.043 | 2,584,119 |
| 2024-08-12 | 24.930 | 25.130 | 24.000 | 24.260 | 16.814 | 2,419,059 |
| 2024-08-09 | 25.100 | 25.490 | 24.870 | 24.930 | 17.278 | 2,800,279 |
| 2024-08-08 | 26.060 | 26.280 | 24.700 | 25.050 | 17.362 | 5,015,638 |
| 2024-08-07 | 26.350 | 26.880 | 25.800 | 26.060 | 18.062 | 6,311,823 |
| 2024-08-06 | 26.450 | 28.000 | 25.180 | 26.900 | 18.644 | 8,618,882 |
| 2024-08-05 | 26.910 | 28.380 | 25.600 | 25.800 | 17.881 | 6,616,939 |
| 2024-08-02 | 27.200 | 27.450 | 26.460 | 27.170 | 18.831 | 8,760,590 |
| 2024-08-01 | 27.500 | 28.080 | 27.050 | 27.980 | 19.392 | 12,830,114 |
| 2024-07-31 | 27.960 | 30.320 | 27.650 | 28.930 | 20.051 | 16,423,631 |
| 2024-07-30 | 24.880 | 27.560 | 24.800 | 27.560 | 19.101 | 6,886,257 |
| 2024-07-29 | 24.750 | 25.450 | 24.650 | 25.050 | 17.362 | 3,375,520 |
| 2024-07-26 | 23.700 | 25.480 | 23.550 | 24.800 | 17.188 | 4,547,926 |
| 2024-07-25 | 23.420 | 24.150 | 23.110 | 24.040 | 16.662 | 2,608,479 |
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.