AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.950 | 4.030 | 3.870 | 4.020 | 4.020 | 40,493,340 |
| 2024-04-26 | 4.030 | 4.160 | 3.900 | 3.990 | 3.990 | 53,222,229 |
| 2024-04-25 | 4.070 | 4.380 | 4.000 | 4.290 | 4.290 | 44,270,728 |
| 2024-04-24 | 3.840 | 4.190 | 3.840 | 4.140 | 4.140 | 30,327,500 |
| 2024-04-23 | 3.790 | 3.980 | 3.790 | 3.860 | 3.860 | 19,507,699 |
| 2024-04-22 | 3.950 | 4.030 | 3.800 | 3.810 | 3.810 | 27,689,485 |
| 2024-04-19 | 3.720 | 3.990 | 3.680 | 3.970 | 3.970 | 40,443,200 |
| 2024-04-18 | 3.620 | 4.060 | 3.560 | 3.750 | 3.750 | 45,383,388 |
| 2024-04-17 | 3.240 | 3.610 | 3.240 | 3.600 | 3.600 | 34,286,048 |
| 2024-04-16 | 3.560 | 3.570 | 3.060 | 3.130 | 3.130 | 31,758,303 |
| 2024-04-15 | 4.050 | 4.050 | 3.570 | 3.610 | 3.610 | 36,985,588 |
| 2024-04-12 | 4.140 | 4.230 | 4.050 | 4.070 | 4.070 | 20,835,068 |
| 2024-04-11 | 4.230 | 4.380 | 4.140 | 4.170 | 4.170 | 30,094,308 |
| 2024-04-10 | 4.330 | 4.350 | 4.070 | 4.350 | 4.350 | 35,949,280 |
| 2024-04-09 | 4.390 | 4.500 | 4.310 | 4.370 | 4.370 | 28,342,020 |
| 2024-04-08 | 4.390 | 4.640 | 4.260 | 4.450 | 4.450 | 38,453,882 |
| 2024-04-03 | 4.530 | 4.580 | 4.360 | 4.420 | 4.420 | 45,059,668 |
| 2024-04-02 | 4.580 | 4.820 | 4.480 | 4.670 | 4.670 | 73,751,998 |
| 2024-04-01 | 4.280 | 4.880 | 4.200 | 4.690 | 4.690 | 83,287,288 |
| 2024-03-29 | 4.200 | 4.230 | 4.000 | 4.180 | 4.180 | 23,683,369 |
| 2024-03-28 | 3.860 | 4.280 | 3.840 | 4.170 | 4.170 | 51,729,620 |
| 2024-03-27 | 3.980 | 3.990 | 3.770 | 3.790 | 3.790 | 25,548,300 |
| 2024-03-26 | 4.020 | 4.100 | 3.910 | 4.000 | 4.000 | 24,853,708 |
| 2024-03-25 | 4.140 | 4.260 | 4.030 | 4.040 | 4.040 | 35,094,508 |
| 2024-03-22 | 4.300 | 4.300 | 4.120 | 4.180 | 4.180 | 47,044,465 |
| 2024-03-21 | 4.150 | 4.450 | 4.070 | 4.400 | 4.400 | 59,079,626 |
| 2024-03-20 | 4.010 | 4.240 | 4.010 | 4.210 | 4.210 | 46,694,225 |
| 2024-03-19 | 4.060 | 4.100 | 3.990 | 4.010 | 4.010 | 27,638,200 |
| 2024-03-18 | 3.890 | 4.060 | 3.860 | 4.050 | 4.050 | 39,023,727 |
| 2024-03-15 | 3.850 | 3.890 | 3.800 | 3.890 | 3.890 | 24,983,200 |
| 2024-03-14 | 3.900 | 3.960 | 3.760 | 3.850 | 3.850 | 29,990,812 |
| 2024-03-13 | 4.030 | 4.040 | 3.910 | 3.950 | 3.950 | 42,467,600 |
| 2024-03-12 | 3.950 | 4.100 | 3.800 | 4.090 | 4.090 | 65,476,094 |
| 2024-03-11 | 3.710 | 4.390 | 3.640 | 3.940 | 3.940 | 72,119,119 |
| 2024-03-08 | 3.560 | 3.780 | 3.530 | 3.780 | 3.780 | 32,209,456 |
| 2024-03-07 | 3.630 | 3.720 | 3.550 | 3.590 | 3.590 | 22,784,101 |
| 2024-03-06 | 3.500 | 3.660 | 3.490 | 3.630 | 3.630 | 26,411,533 |
| 2024-03-05 | 3.590 | 3.600 | 3.480 | 3.490 | 3.490 | 16,254,200 |
| 2024-03-04 | 3.630 | 3.670 | 3.500 | 3.610 | 3.610 | 17,892,900 |
| 2024-03-01 | 3.570 | 3.670 | 3.540 | 3.630 | 3.630 | 20,405,428 |
| 2024-02-29 | 3.390 | 3.550 | 3.340 | 3.550 | 3.550 | 33,258,400 |
| 2024-02-28 | 3.830 | 3.910 | 3.390 | 3.400 | 3.400 | 42,608,036 |
| 2024-02-27 | 3.720 | 3.810 | 3.690 | 3.810 | 3.810 | 23,933,800 |
| 2024-02-26 | 3.690 | 3.840 | 3.630 | 3.750 | 3.750 | 31,307,450 |
| 2024-02-23 | 3.460 | 3.720 | 3.450 | 3.680 | 3.680 | 32,369,540 |
| 2024-02-22 | 3.260 | 3.470 | 3.260 | 3.460 | 3.460 | 28,364,037 |
| 2024-02-21 | 3.210 | 3.400 | 3.150 | 3.280 | 3.280 | 29,793,620 |
| 2024-02-20 | 3.090 | 3.270 | 2.970 | 3.250 | 3.250 | 31,877,783 |
| 2024-02-19 | 2.910 | 3.140 | 2.910 | 3.050 | 3.050 | 36,364,595 |
| 2024-02-08 | 2.530 | 2.850 | 2.410 | 2.840 | 2.840 | 40,542,583 |
| 2024-02-07 | 2.810 | 2.830 | 2.470 | 2.530 | 2.530 | 41,520,600 |
| 2024-02-06 | 2.740 | 2.990 | 2.510 | 2.830 | 2.830 | 40,954,617 |
| 2024-02-05 | 3.300 | 3.310 | 2.730 | 2.860 | 2.860 | 36,903,200 |
| 2024-02-02 | 3.560 | 3.640 | 3.160 | 3.310 | 3.310 | 20,168,300 |
| 2024-02-01 | 3.610 | 3.620 | 3.440 | 3.530 | 3.530 | 15,774,710 |
| 2024-01-31 | 3.900 | 3.900 | 3.580 | 3.610 | 3.610 | 17,749,358 |
| 2024-01-30 | 3.960 | 4.010 | 3.870 | 3.880 | 3.880 | 16,008,183 |
| 2024-01-29 | 4.220 | 4.250 | 4.000 | 4.010 | 4.010 | 20,542,963 |
| 2024-01-26 | 4.180 | 4.330 | 4.180 | 4.210 | 4.210 | 27,203,000 |
| 2024-01-25 | 3.940 | 4.110 | 3.900 | 4.110 | 4.110 | 16,183,745 |
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.