AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.070 | 3.140 | 3.050 | 3.120 | 3.120 | 13,148,079 |
| 2024-07-25 | 3.050 | 3.170 | 2.990 | 3.100 | 3.100 | 20,014,500 |
| 2024-07-24 | 3.120 | 3.280 | 3.060 | 3.140 | 3.140 | 28,606,300 |
| 2024-07-23 | 3.020 | 3.250 | 3.020 | 3.140 | 3.140 | 26,135,671 |
| 2024-07-22 | 2.940 | 3.050 | 2.930 | 3.040 | 3.040 | 10,502,800 |
| 2024-07-19 | 2.940 | 3.000 | 2.920 | 2.940 | 2.940 | 6,975,500 |
| 2024-07-18 | 2.910 | 2.980 | 2.820 | 2.960 | 2.960 | 12,382,200 |
| 2024-07-17 | 3.020 | 3.030 | 2.930 | 2.940 | 2.940 | 7,277,000 |
| 2024-07-16 | 3.000 | 3.040 | 2.960 | 3.030 | 3.030 | 5,500,100 |
| 2024-07-15 | 3.080 | 3.080 | 2.990 | 3.000 | 3.000 | 6,240,400 |
| 2024-07-12 | 3.120 | 3.160 | 3.070 | 3.080 | 3.080 | 8,484,780 |
| 2024-07-11 | 3.060 | 3.120 | 3.030 | 3.120 | 3.120 | 11,153,371 |
| 2024-07-10 | 3.050 | 3.070 | 2.960 | 3.010 | 3.010 | 11,397,000 |
| 2024-07-09 | 3.080 | 3.110 | 2.920 | 3.080 | 3.080 | 15,732,405 |
| 2024-07-08 | 3.210 | 3.220 | 3.050 | 3.070 | 3.070 | 12,244,705 |
| 2024-07-05 | 3.100 | 3.250 | 3.020 | 3.230 | 3.230 | 11,773,320 |
| 2024-07-04 | 3.280 | 3.330 | 3.110 | 3.110 | 3.110 | 13,125,304 |
| 2024-07-03 | 3.400 | 3.440 | 3.280 | 3.280 | 3.280 | 13,314,800 |
| 2024-07-02 | 3.240 | 3.390 | 3.230 | 3.340 | 3.340 | 11,579,405 |
| 2024-07-01 | 3.270 | 3.320 | 3.160 | 3.220 | 3.220 | 9,111,809 |
| 2024-06-28 | 3.250 | 3.370 | 3.250 | 3.270 | 3.270 | 11,206,597 |
| 2024-06-27 | 3.320 | 3.380 | 3.270 | 3.270 | 3.270 | 7,727,400 |
| 2024-06-26 | 3.180 | 3.360 | 3.130 | 3.350 | 3.350 | 10,595,283 |
| 2024-06-25 | 3.180 | 3.250 | 3.110 | 3.190 | 3.190 | 7,620,401 |
| 2024-06-24 | 3.290 | 3.300 | 3.140 | 3.170 | 3.170 | 9,978,602 |
| 2024-06-21 | 3.400 | 3.410 | 3.310 | 3.340 | 3.340 | 9,593,201 |
| 2024-06-20 | 3.520 | 3.540 | 3.370 | 3.410 | 3.410 | 14,558,900 |
| 2024-06-19 | 3.520 | 3.580 | 3.500 | 3.530 | 3.530 | 9,933,524 |
| 2024-06-18 | 3.410 | 3.540 | 3.410 | 3.520 | 3.520 | 10,422,200 |
| 2024-06-17 | 3.410 | 3.470 | 3.410 | 3.440 | 3.440 | 7,690,140 |
| 2024-06-14 | 3.400 | 3.480 | 3.370 | 3.440 | 3.440 | 7,327,100 |
| 2024-06-13 | 3.500 | 3.510 | 3.420 | 3.420 | 3.420 | 11,549,300 |
| 2024-06-12 | 3.280 | 3.490 | 3.250 | 3.460 | 3.460 | 17,479,800 |
| 2024-06-11 | 3.220 | 3.310 | 3.140 | 3.280 | 3.280 | 11,383,400 |
| 2024-06-07 | 3.140 | 3.260 | 3.140 | 3.220 | 3.220 | 15,606,700 |
| 2024-06-06 | 3.310 | 3.400 | 3.030 | 3.110 | 3.110 | 20,847,298 |
| 2024-06-05 | 3.360 | 3.370 | 3.280 | 3.280 | 3.280 | 11,270,100 |
| 2024-06-04 | 3.500 | 3.520 | 3.260 | 3.370 | 3.370 | 24,768,100 |
| 2024-06-03 | 3.710 | 3.760 | 3.510 | 3.570 | 3.570 | 19,671,820 |
| 2024-05-31 | 3.650 | 3.780 | 3.640 | 3.720 | 3.720 | 15,374,100 |
| 2024-05-30 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 12,316,300 |
| 2024-05-29 | 3.750 | 3.770 | 3.650 | 3.690 | 3.690 | 19,385,600 |
| 2024-05-28 | 3.700 | 3.860 | 3.580 | 3.840 | 3.840 | 32,160,802 |
| 2024-05-27 | 3.750 | 3.780 | 3.600 | 3.730 | 3.730 | 21,424,257 |
| 2024-05-24 | 3.900 | 3.900 | 3.710 | 3.750 | 3.750 | 33,277,600 |
| 2024-05-23 | 4.020 | 4.160 | 3.900 | 3.950 | 3.950 | 39,267,145 |
| 2024-05-22 | 3.970 | 4.020 | 3.910 | 3.990 | 3.990 | 26,264,500 |
| 2024-05-21 | 4.050 | 4.070 | 3.900 | 3.970 | 3.970 | 29,731,125 |
| 2024-05-20 | 4.240 | 4.290 | 4.010 | 4.070 | 4.070 | 45,307,380 |
| 2024-05-17 | 3.870 | 4.330 | 3.830 | 4.200 | 4.200 | 75,327,378 |
| 2024-05-16 | 3.660 | 3.920 | 3.650 | 3.770 | 3.770 | 27,106,450 |
| 2024-05-15 | 3.590 | 3.880 | 3.520 | 3.670 | 3.670 | 24,540,370 |
| 2024-05-14 | 3.600 | 3.680 | 3.600 | 3.610 | 3.610 | 17,719,070 |
| 2024-05-13 | 3.800 | 3.810 | 3.550 | 3.560 | 3.560 | 28,409,670 |
| 2024-05-10 | 3.900 | 3.930 | 3.760 | 3.810 | 3.810 | 40,459,757 |
| 2024-05-09 | 3.550 | 4.070 | 3.550 | 4.030 | 4.030 | 56,368,019 |
| 2024-05-08 | 3.710 | 3.720 | 3.550 | 3.570 | 3.570 | 21,299,036 |
| 2024-05-07 | 3.630 | 3.760 | 3.550 | 3.740 | 3.740 | 28,030,900 |
| 2024-05-06 | 3.790 | 3.930 | 3.570 | 3.650 | 3.650 | 36,347,325 |
| 2024-04-30 | 4.000 | 4.010 | 3.700 | 3.780 | 3.780 | 35,514,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.