AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.050 | 5.200 | 5.010 | 5.110 | 5.110 | 20,139,500 |
| 2026-01-16 | 5.200 | 5.210 | 4.950 | 5.070 | 5.070 | 26,626,760 |
| 2026-01-15 | 5.220 | 5.220 | 5.040 | 5.160 | 5.160 | 31,772,460 |
| 2026-01-14 | 5.130 | 5.330 | 5.110 | 5.220 | 5.220 | 45,054,448 |
| 2026-01-13 | 5.160 | 5.260 | 5.050 | 5.120 | 5.120 | 35,957,100 |
| 2026-01-12 | 4.950 | 5.300 | 4.940 | 5.190 | 5.190 | 42,339,931 |
| 2026-01-09 | 4.710 | 4.950 | 4.700 | 4.930 | 4.930 | 31,657,720 |
| 2026-01-08 | 4.610 | 4.750 | 4.600 | 4.730 | 4.730 | 19,800,215 |
| 2026-01-07 | 4.710 | 4.720 | 4.590 | 4.630 | 4.630 | 18,293,500 |
| 2026-01-06 | 4.750 | 4.790 | 4.700 | 4.720 | 4.720 | 20,161,800 |
| 2026-01-05 | 4.640 | 4.760 | 4.610 | 4.750 | 4.750 | 20,015,100 |
| 2025-12-31 | 4.590 | 4.640 | 4.510 | 4.610 | 4.610 | 14,393,491 |
| 2025-12-30 | 4.670 | 4.690 | 4.560 | 4.590 | 4.590 | 14,061,040 |
| 2025-12-29 | 4.700 | 4.740 | 4.630 | 4.670 | 4.670 | 19,493,500 |
| 2025-12-26 | 4.750 | 4.810 | 4.710 | 4.710 | 4.710 | 15,089,800 |
| 2025-12-25 | 4.670 | 4.750 | 4.640 | 4.720 | 4.720 | 11,931,900 |
| 2025-12-24 | 4.590 | 4.680 | 4.570 | 4.650 | 4.650 | 10,243,600 |
| 2025-12-23 | 4.750 | 4.770 | 4.580 | 4.600 | 4.600 | 15,422,800 |
| 2025-12-22 | 4.650 | 4.850 | 4.630 | 4.730 | 4.730 | 22,372,800 |
| 2025-12-19 | 4.620 | 4.680 | 4.580 | 4.650 | 4.650 | 15,442,329 |
| 2025-12-18 | 4.450 | 4.690 | 4.430 | 4.610 | 4.610 | 21,451,701 |
| 2025-12-17 | 4.570 | 4.580 | 4.360 | 4.480 | 4.480 | 22,657,266 |
| 2025-12-16 | 4.650 | 4.660 | 4.530 | 4.570 | 4.570 | 14,720,722 |
| 2025-12-15 | 4.640 | 4.750 | 4.540 | 4.660 | 4.660 | 23,679,800 |
| 2025-12-12 | 4.760 | 4.810 | 4.660 | 4.670 | 4.670 | 18,843,391 |
| 2025-12-11 | 4.910 | 4.970 | 4.740 | 4.750 | 4.750 | 24,251,022 |
| 2025-12-10 | 5.060 | 5.090 | 4.930 | 4.950 | 4.950 | 20,279,900 |
| 2025-12-09 | 5.100 | 5.170 | 5.060 | 5.060 | 5.060 | 12,440,291 |
| 2025-12-08 | 4.990 | 5.220 | 4.970 | 5.130 | 5.130 | 23,590,856 |
| 2025-12-05 | 4.980 | 4.990 | 4.870 | 4.970 | 4.970 | 16,690,956 |
| 2025-12-04 | 5.080 | 5.100 | 4.910 | 4.960 | 4.960 | 17,740,920 |
| 2025-12-03 | 5.230 | 5.230 | 5.030 | 5.080 | 5.080 | 15,359,300 |
| 2025-12-02 | 5.190 | 5.250 | 5.150 | 5.220 | 5.220 | 15,544,100 |
| 2025-12-01 | 5.290 | 5.330 | 5.200 | 5.220 | 5.220 | 19,098,267 |
| 2025-11-28 | 5.280 | 5.320 | 5.190 | 5.310 | 5.310 | 16,708,468 |
| 2025-11-27 | 5.240 | 5.290 | 5.160 | 5.250 | 5.250 | 15,898,968 |
| 2025-11-26 | 5.280 | 5.320 | 5.200 | 5.210 | 5.210 | 23,344,300 |
| 2025-11-25 | 5.200 | 5.300 | 5.170 | 5.260 | 5.260 | 19,098,999 |
| 2025-11-24 | 5.000 | 5.230 | 4.960 | 5.180 | 5.180 | 24,231,600 |
| 2025-11-21 | 5.130 | 5.250 | 4.900 | 4.960 | 4.960 | 25,484,200 |
| 2025-11-20 | 5.290 | 5.290 | 5.120 | 5.180 | 5.180 | 19,853,600 |
| 2025-11-19 | 5.290 | 5.340 | 5.190 | 5.230 | 5.230 | 21,454,700 |
| 2025-11-18 | 5.410 | 5.410 | 5.250 | 5.290 | 5.290 | 23,526,400 |
| 2025-11-17 | 5.230 | 5.440 | 5.220 | 5.410 | 5.410 | 23,927,410 |
| 2025-11-14 | 5.250 | 5.340 | 5.240 | 5.250 | 5.250 | 14,820,900 |
| 2025-11-13 | 5.250 | 5.320 | 5.170 | 5.290 | 5.290 | 18,724,200 |
| 2025-11-12 | 5.220 | 5.270 | 5.170 | 5.200 | 5.200 | 15,293,401 |
| 2025-11-11 | 5.240 | 5.300 | 5.200 | 5.220 | 5.220 | 20,251,532 |
| 2025-11-10 | 5.130 | 5.330 | 5.130 | 5.240 | 5.240 | 30,649,040 |
| 2025-11-07 | 5.080 | 5.160 | 5.030 | 5.100 | 5.100 | 22,890,700 |
| 2025-11-06 | 5.090 | 5.100 | 5.000 | 5.050 | 5.050 | 17,374,362 |
| 2025-11-05 | 5.020 | 5.130 | 5.020 | 5.090 | 5.090 | 21,234,112 |
| 2025-11-04 | 4.960 | 5.100 | 4.930 | 5.090 | 5.090 | 28,343,200 |
| 2025-11-03 | 4.900 | 5.000 | 4.870 | 4.980 | 4.980 | 21,440,900 |
| 2025-10-31 | 4.780 | 4.930 | 4.750 | 4.900 | 4.900 | 21,731,600 |
| 2025-10-30 | 4.850 | 4.870 | 4.770 | 4.780 | 4.780 | 18,100,800 |
| 2025-10-29 | 4.930 | 4.970 | 4.800 | 4.840 | 4.840 | 30,256,540 |
| 2025-10-28 | 4.810 | 5.100 | 4.750 | 4.970 | 4.970 | 41,477,681 |
| 2025-10-27 | 4.870 | 4.890 | 4.730 | 4.840 | 4.840 | 16,692,680 |
| 2025-10-24 | 4.810 | 4.880 | 4.790 | 4.840 | 4.840 | 14,757,200 |
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.