AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.220 | 3.260 | 3.020 | 3.220 | 3.220 | 25,553,301 |
| 2026-07-20 | 3.330 | 3.450 | 3.180 | 3.250 | 3.250 | 23,286,824 |
| 2026-07-17 | 3.490 | 3.530 | 3.300 | 3.310 | 3.310 | 21,178,000 |
| 2026-07-16 | 3.440 | 3.570 | 3.400 | 3.500 | 3.500 | 18,661,400 |
| 2026-07-15 | 3.400 | 3.510 | 3.360 | 3.470 | 3.470 | 19,749,900 |
| 2026-07-14 | 3.320 | 3.420 | 3.240 | 3.410 | 3.410 | 18,972,600 |
| 2026-07-13 | 3.530 | 3.570 | 3.300 | 3.320 | 3.320 | 23,488,301 |
| 2026-07-10 | 3.430 | 3.610 | 3.350 | 3.480 | 3.480 | 23,384,396 |
| 2026-07-09 | 3.390 | 3.510 | 3.300 | 3.460 | 3.460 | 21,720,893 |
| 2026-07-08 | 3.390 | 3.430 | 3.280 | 3.400 | 3.400 | 15,146,000 |
| 2026-07-07 | 3.460 | 3.490 | 3.330 | 3.360 | 3.360 | 16,237,111 |
| 2026-07-06 | 3.530 | 3.600 | 3.430 | 3.460 | 3.460 | 16,538,561 |
| 2026-07-03 | 3.480 | 3.580 | 3.440 | 3.540 | 3.540 | 19,618,588 |
| 2026-07-02 | 3.480 | 3.620 | 3.440 | 3.470 | 3.470 | 20,775,889 |
| 2026-07-01 | 3.440 | 3.620 | 3.370 | 3.530 | 3.530 | 26,786,939 |
| 2026-06-30 | 3.380 | 3.480 | 3.340 | 3.400 | 3.400 | 19,059,260 |
| 2026-06-29 | 3.390 | 3.430 | 3.260 | 3.370 | 3.370 | 19,622,168 |
| 2026-06-26 | 3.470 | 3.510 | 3.360 | 3.420 | 3.420 | 18,376,500 |
| 2026-06-25 | 3.580 | 3.630 | 3.480 | 3.500 | 3.500 | 18,348,188 |
| 2026-06-24 | 3.760 | 3.770 | 3.520 | 3.600 | 3.600 | 21,749,100 |
| 2026-06-23 | 3.730 | 3.890 | 3.700 | 3.780 | 3.780 | 20,851,102 |
| 2026-06-22 | 3.700 | 3.770 | 3.510 | 3.760 | 3.760 | 24,445,359 |
| 2026-06-18 | 3.700 | 3.770 | 3.610 | 3.720 | 3.720 | 20,389,199 |
| 2026-06-17 | 3.820 | 3.820 | 3.670 | 3.710 | 3.710 | 20,656,141 |
| 2026-06-16 | 3.840 | 3.870 | 3.750 | 3.830 | 3.830 | 18,087,340 |
| 2026-06-15 | 3.900 | 4.000 | 3.810 | 3.850 | 3.850 | 24,838,301 |
| 2026-06-12 | 3.840 | 3.890 | 3.750 | 3.840 | 3.840 | 20,225,359 |
| 2026-06-11 | 3.860 | 3.910 | 3.710 | 3.800 | 3.800 | 17,011,490 |
| 2026-06-10 | 4.000 | 4.040 | 3.800 | 3.900 | 3.900 | 21,290,301 |
| 2026-06-09 | 4.060 | 4.110 | 3.970 | 4.030 | 4.030 | 19,681,199 |
| 2026-06-08 | 3.960 | 4.160 | 3.950 | 4.040 | 4.040 | 20,240,900 |
| 2026-06-05 | 4.020 | 4.180 | 3.940 | 4.100 | 4.100 | 20,190,600 |
| 2026-06-04 | 4.040 | 4.100 | 3.930 | 4.000 | 4.000 | 18,453,801 |
| 2026-06-03 | 4.100 | 4.150 | 4.020 | 4.080 | 4.080 | 14,695,430 |
| 2026-06-02 | 4.250 | 4.260 | 4.070 | 4.110 | 4.110 | 20,412,100 |
| 2026-06-01 | 4.070 | 4.290 | 4.040 | 4.230 | 4.230 | 24,166,100 |
| 2026-05-29 | 4.300 | 4.390 | 4.050 | 4.090 | 4.090 | 18,154,900 |
| 2026-05-28 | 4.300 | 4.360 | 4.150 | 4.300 | 4.300 | 17,834,000 |
| 2026-05-27 | 4.410 | 4.430 | 4.250 | 4.290 | 4.290 | 15,356,700 |
| 2026-05-26 | 4.500 | 4.530 | 4.350 | 4.410 | 4.410 | 15,781,400 |
| 2026-05-25 | 4.550 | 4.600 | 4.460 | 4.540 | 4.540 | 15,142,020 |
| 2026-05-22 | 4.490 | 4.600 | 4.370 | 4.540 | 4.540 | 14,892,400 |
| 2026-05-21 | 4.600 | 4.690 | 4.400 | 4.420 | 4.420 | 17,478,900 |
| 2026-05-20 | 4.650 | 4.660 | 4.530 | 4.580 | 4.580 | 19,077,830 |
| 2026-05-19 | 4.520 | 4.670 | 4.510 | 4.670 | 4.670 | 21,814,600 |
| 2026-05-18 | 4.490 | 4.550 | 4.430 | 4.540 | 4.540 | 19,603,199 |
| 2026-05-15 | 4.520 | 4.540 | 4.440 | 4.470 | 4.470 | 20,080,020 |
| 2026-05-14 | 4.570 | 4.580 | 4.460 | 4.470 | 4.470 | 17,639,340 |
| 2026-05-13 | 4.460 | 4.560 | 4.420 | 4.520 | 4.520 | 16,515,240 |
| 2026-05-12 | 4.470 | 4.550 | 4.440 | 4.450 | 4.450 | 17,285,619 |
| 2026-05-11 | 4.520 | 4.580 | 4.450 | 4.500 | 4.500 | 16,940,000 |
| 2026-05-08 | 4.430 | 4.490 | 4.410 | 4.470 | 4.470 | 15,457,590 |
| 2026-05-07 | 4.430 | 4.520 | 4.400 | 4.420 | 4.420 | 26,500,061 |
| 2026-05-06 | 4.450 | 4.480 | 4.360 | 4.410 | 4.410 | 27,156,631 |
| 2026-04-30 | 4.340 | 4.450 | 4.340 | 4.410 | 4.410 | 27,534,529 |
| 2026-04-29 | 4.180 | 4.400 | 4.180 | 4.370 | 4.370 | 44,247,102 |
| 2026-04-28 | 4.100 | 4.110 | 4.000 | 4.040 | 4.040 | 14,176,800 |
| 2026-04-27 | 3.990 | 4.100 | 3.870 | 4.100 | 4.100 | 17,205,330 |
| 2026-04-24 | 3.890 | 3.990 | 3.840 | 3.980 | 3.980 | 16,105,600 |
| 2026-04-23 | 4.000 | 4.010 | 3.880 | 3.910 | 3.910 | 16,590,420 |
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.