AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.760 | 4.820 | 4.690 | 4.810 | 4.810 | 14,561,900 |
| 2025-10-22 | 4.750 | 4.800 | 4.710 | 4.760 | 4.760 | 11,412,581 |
| 2025-10-21 | 4.710 | 4.760 | 4.630 | 4.750 | 4.750 | 18,772,400 |
| 2025-10-20 | 4.580 | 4.720 | 4.530 | 4.660 | 4.660 | 21,077,403 |
| 2025-10-17 | 4.610 | 4.660 | 4.510 | 4.530 | 4.530 | 13,085,600 |
| 2025-10-16 | 4.700 | 4.700 | 4.570 | 4.620 | 4.620 | 14,124,300 |
| 2025-10-15 | 4.630 | 4.690 | 4.570 | 4.680 | 4.680 | 17,851,933 |
| 2025-10-14 | 4.680 | 4.750 | 4.560 | 4.590 | 4.590 | 17,223,300 |
| 2025-10-13 | 4.480 | 4.660 | 4.350 | 4.650 | 4.650 | 20,805,688 |
| 2025-10-10 | 4.640 | 4.710 | 4.590 | 4.640 | 4.640 | 15,884,603 |
| 2025-10-09 | 4.720 | 4.760 | 4.640 | 4.650 | 4.650 | 14,660,297 |
| 2025-09-30 | 4.730 | 4.790 | 4.700 | 4.710 | 4.710 | 11,837,900 |
| 2025-09-29 | 4.660 | 4.740 | 4.580 | 4.730 | 4.730 | 16,647,400 |
| 2025-09-26 | 4.670 | 4.780 | 4.580 | 4.680 | 4.680 | 17,093,389 |
| 2025-09-25 | 4.760 | 4.820 | 4.640 | 4.660 | 4.660 | 19,502,120 |
| 2025-09-24 | 4.570 | 4.800 | 4.530 | 4.780 | 4.780 | 25,766,100 |
| 2025-09-23 | 4.670 | 4.700 | 4.460 | 4.570 | 4.570 | 21,197,405 |
| 2025-09-22 | 4.690 | 4.740 | 4.640 | 4.710 | 4.710 | 12,484,910 |
| 2025-09-19 | 4.850 | 4.880 | 4.660 | 4.700 | 4.700 | 21,291,300 |
| 2025-09-18 | 4.970 | 5.020 | 4.810 | 4.850 | 4.850 | 20,912,905 |
| 2025-09-17 | 5.010 | 5.040 | 4.930 | 4.980 | 4.980 | 15,955,200 |
| 2025-09-16 | 4.870 | 5.010 | 4.820 | 5.010 | 5.010 | 19,691,007 |
| 2025-09-15 | 4.980 | 4.980 | 4.830 | 4.890 | 4.890 | 19,262,166 |
| 2025-09-12 | 5.000 | 5.030 | 4.950 | 4.960 | 4.960 | 16,018,800 |
| 2025-09-11 | 4.930 | 5.010 | 4.860 | 5.000 | 5.000 | 20,266,955 |
| 2025-09-10 | 4.880 | 5.030 | 4.880 | 4.930 | 4.930 | 22,436,755 |
| 2025-09-09 | 4.950 | 4.950 | 4.830 | 4.850 | 4.850 | 18,083,519 |
| 2025-09-08 | 4.920 | 5.010 | 4.900 | 4.950 | 4.950 | 18,870,366 |
| 2025-09-05 | 4.830 | 4.950 | 4.730 | 4.930 | 4.930 | 20,996,219 |
| 2025-09-04 | 4.810 | 4.930 | 4.740 | 4.810 | 4.810 | 23,689,560 |
| 2025-09-03 | 4.980 | 5.000 | 4.770 | 4.810 | 4.810 | 18,319,460 |
| 2025-09-02 | 5.170 | 5.170 | 4.840 | 4.990 | 4.990 | 35,037,796 |
| 2025-09-01 | 5.130 | 5.270 | 5.120 | 5.160 | 5.160 | 25,251,316 |
| 2025-08-29 | 5.280 | 5.300 | 5.080 | 5.120 | 5.120 | 26,014,216 |
| 2025-08-28 | 5.240 | 5.350 | 5.000 | 5.280 | 5.280 | 27,570,200 |
| 2025-08-27 | 5.520 | 5.650 | 5.230 | 5.260 | 5.260 | 29,142,122 |
| 2025-08-26 | 5.380 | 5.530 | 5.350 | 5.490 | 5.490 | 24,856,400 |
| 2025-08-25 | 5.490 | 5.490 | 5.340 | 5.380 | 5.380 | 18,430,644 |
| 2025-08-22 | 5.400 | 5.460 | 5.350 | 5.430 | 5.430 | 16,110,160 |
| 2025-08-21 | 5.440 | 5.480 | 5.360 | 5.420 | 5.420 | 19,235,520 |
| 2025-08-20 | 5.370 | 5.430 | 5.290 | 5.420 | 5.420 | 16,351,301 |
| 2025-08-19 | 5.320 | 5.400 | 5.240 | 5.380 | 5.380 | 19,917,678 |
| 2025-08-18 | 5.180 | 5.340 | 5.170 | 5.290 | 5.290 | 20,052,019 |
| 2025-08-15 | 5.140 | 5.200 | 5.130 | 5.170 | 5.170 | 17,551,860 |
| 2025-08-14 | 5.320 | 5.330 | 5.120 | 5.130 | 5.130 | 22,020,984 |
| 2025-08-13 | 5.370 | 5.390 | 5.300 | 5.310 | 5.310 | 18,194,824 |
| 2025-08-12 | 5.390 | 5.410 | 5.290 | 5.360 | 5.360 | 12,602,640 |
| 2025-08-11 | 5.320 | 5.410 | 5.270 | 5.390 | 5.390 | 15,612,303 |
| 2025-08-08 | 5.390 | 5.400 | 5.260 | 5.320 | 5.320 | 18,528,900 |
| 2025-08-07 | 5.440 | 5.490 | 5.370 | 5.410 | 5.410 | 21,017,943 |
| 2025-08-06 | 5.290 | 5.470 | 5.280 | 5.460 | 5.460 | 25,821,686 |
| 2025-08-05 | 5.260 | 5.340 | 5.220 | 5.300 | 5.300 | 19,068,439 |
| 2025-08-04 | 5.190 | 5.240 | 5.090 | 5.230 | 5.230 | 16,880,868 |
| 2025-08-01 | 5.070 | 5.230 | 5.050 | 5.200 | 5.200 | 30,322,520 |
| 2025-07-31 | 5.050 | 5.150 | 5.020 | 5.050 | 5.050 | 17,885,100 |
| 2025-07-30 | 5.150 | 5.160 | 5.000 | 5.080 | 5.080 | 18,035,400 |
| 2025-07-29 | 5.180 | 5.200 | 5.100 | 5.150 | 5.150 | 12,910,201 |
| 2025-07-28 | 5.180 | 5.200 | 5.090 | 5.180 | 5.180 | 17,129,812 |
| 2025-07-25 | 5.100 | 5.150 | 5.030 | 5.140 | 5.140 | 18,668,772 |
| 2025-07-24 | 5.010 | 5.240 | 4.970 | 5.100 | 5.100 | 18,264,939 |
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.