AVCON Information Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.020	4.020	3.950	4.000	4.000	11,807,400
2026-04-21	4.060	4.070	3.980	4.020	4.020	12,250,000
2026-04-20	4.070	4.080	4.030	4.080	4.080	12,713,950
2026-04-17	4.170	4.170	4.030	4.070	4.070	14,107,730
2026-04-16	4.060	4.190	4.040	4.170	4.170	14,491,400
2026-04-15	4.130	4.150	4.050	4.060	4.060	13,463,400
2026-04-14	4.180	4.250	4.050	4.120	4.120	14,280,300
2026-04-13	4.100	4.160	4.090	4.150	4.150	11,992,400
2026-04-10	4.160	4.200	4.120	4.140	4.140	10,918,900
2026-04-09	4.250	4.280	4.090	4.110	4.110	15,654,800
2026-04-08	4.140	4.290	4.120	4.280	4.280	16,090,490
2026-04-07	3.930	4.050	3.920	4.040	4.040	16,264,970
2026-04-03	4.180	4.180	3.920	3.930	3.930	18,092,971
2026-04-02	4.230	4.260	4.100	4.150	4.150	12,515,620
2026-04-01	4.300	4.320	4.180	4.240	4.240	14,193,320
2026-03-31	4.330	4.380	4.200	4.210	4.210	12,162,800
2026-03-30	4.210	4.330	4.150	4.330	4.330	13,653,400
2026-03-27	4.150	4.280	4.130	4.270	4.270	11,493,900
2026-03-26	4.290	4.340	4.140	4.180	4.180	15,051,000
2026-03-25	4.230	4.310	4.210	4.280	4.280	19,156,801
2026-03-24	4.090	4.240	3.970	4.210	4.210	26,096,000
2026-03-23	4.230	4.230	3.920	4.020	4.020	28,293,699
2026-03-20	4.630	4.650	4.300	4.330	4.330	25,553,400
2026-03-19	4.680	4.700	4.580	4.600	4.600	11,125,900
2026-03-18	4.610	4.730	4.570	4.720	4.720	13,276,200
2026-03-17	4.720	4.750	4.570	4.590	4.590	14,155,400
2026-03-16	4.680	4.740	4.610	4.700	4.700	14,396,600
2026-03-13	4.680	4.750	4.620	4.650	4.650	14,399,200
2026-03-12	4.820	4.840	4.670	4.690	4.690	14,099,400
2026-03-11	4.820	4.880	4.780	4.810	4.810	15,269,700
2026-03-10	4.760	4.880	4.750	4.850	4.850	20,242,500
2026-03-09	4.710	4.740	4.610	4.690	4.690	16,315,100
2026-03-06	4.630	4.770	4.580	4.770	4.770	14,887,000
2026-03-05	4.550	4.700	4.540	4.610	4.610	19,929,350
2026-03-04	4.440	4.500	4.380	4.460	4.460	18,731,199
2026-03-03	4.730	4.780	4.460	4.480	4.480	23,078,600
2026-03-02	4.900	4.950	4.720	4.730	4.730	19,051,270
2026-02-27	4.970	4.990	4.920	4.960	4.960	11,218,000
2026-02-26	5.000	5.030	4.940	4.960	4.960	11,452,020
2026-02-25	5.020	5.060	4.960	4.980	4.980	13,693,900
2026-02-24	5.020	5.050	4.940	5.020	5.020	18,613,131
2026-02-13	4.940	5.030	4.920	4.950	4.950	16,845,600
2026-02-12	5.000	5.000	4.880	4.960	4.960	17,939,090
2026-02-11	5.000	5.020	4.940	4.970	4.970	14,689,310
2026-02-10	4.900	5.030	4.870	4.980	4.980	20,874,199
2026-02-09	4.790	4.890	4.760	4.880	4.880	17,293,500
2026-02-06	4.710	4.790	4.660	4.730	4.730	16,982,100
2026-02-05	4.710	4.800	4.680	4.710	4.710	17,024,980
2026-02-04	4.670	4.740	4.640	4.730	4.730	16,699,199
2026-02-03	4.710	4.760	4.610	4.690	4.690	25,777,350
2026-02-02	4.690	4.770	4.610	4.630	4.630	21,100,900
2026-01-30	4.690	4.750	4.630	4.690	4.690	19,555,240
2026-01-29	4.770	4.940	4.670	4.710	4.710	37,882,039
2026-01-28	5.050	5.100	4.940	4.960	4.960	17,003,801
2026-01-27	5.060	5.110	4.900	5.040	5.040	18,276,400
2026-01-26	5.180	5.210	4.990	5.070	5.070	21,234,801
2026-01-23	5.140	5.210	5.100	5.190	5.190	17,158,760
2026-01-22	5.120	5.160	5.060	5.130	5.130	17,427,699
2026-01-21	5.080	5.130	5.050	5.100	5.100	14,228,300
2026-01-20	5.110	5.220	5.060	5.110	5.110	21,609,580

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.