AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.030 | 5.070 | 4.980 | 5.010 | 5.010 | 15,676,512 |
| 2025-07-22 | 5.140 | 5.160 | 5.020 | 5.060 | 5.060 | 17,853,660 |
| 2025-07-21 | 5.100 | 5.160 | 5.050 | 5.120 | 5.120 | 13,529,300 |
| 2025-07-18 | 5.060 | 5.150 | 5.040 | 5.110 | 5.110 | 19,738,417 |
| 2025-07-17 | 5.000 | 5.070 | 4.950 | 5.060 | 5.060 | 15,841,907 |
| 2025-07-16 | 4.960 | 5.050 | 4.930 | 5.000 | 5.000 | 18,411,600 |
| 2025-07-15 | 5.000 | 5.020 | 4.820 | 4.950 | 4.950 | 22,178,200 |
| 2025-07-14 | 5.010 | 5.050 | 4.950 | 5.010 | 5.010 | 14,096,927 |
| 2025-07-11 | 5.030 | 5.050 | 4.950 | 5.010 | 5.010 | 15,175,878 |
| 2025-07-10 | 5.000 | 5.080 | 4.980 | 5.030 | 5.030 | 14,696,700 |
| 2025-07-09 | 5.010 | 5.060 | 4.980 | 5.010 | 5.010 | 14,397,100 |
| 2025-07-08 | 4.960 | 5.060 | 4.940 | 5.030 | 5.030 | 19,019,120 |
| 2025-07-07 | 4.900 | 4.980 | 4.870 | 4.950 | 4.950 | 17,374,420 |
| 2025-07-04 | 4.900 | 4.950 | 4.830 | 4.910 | 4.910 | 18,499,320 |
| 2025-07-03 | 4.880 | 5.030 | 4.860 | 4.910 | 4.910 | 21,219,600 |
| 2025-07-02 | 4.930 | 4.960 | 4.820 | 4.900 | 4.900 | 22,320,527 |
| 2025-07-01 | 4.880 | 4.970 | 4.840 | 4.890 | 4.890 | 17,456,600 |
| 2025-06-30 | 4.870 | 4.920 | 4.830 | 4.880 | 4.880 | 16,427,700 |
| 2025-06-27 | 4.830 | 4.920 | 4.810 | 4.850 | 4.850 | 18,254,500 |
| 2025-06-26 | 4.780 | 4.860 | 4.770 | 4.830 | 4.830 | 19,300,176 |
| 2025-06-25 | 4.760 | 4.790 | 4.710 | 4.790 | 4.790 | 15,500,300 |
| 2025-06-24 | 4.640 | 4.770 | 4.640 | 4.770 | 4.770 | 19,596,100 |
| 2025-06-23 | 4.450 | 4.680 | 4.420 | 4.660 | 4.660 | 21,967,500 |
| 2025-06-20 | 4.550 | 4.580 | 4.410 | 4.480 | 4.480 | 17,978,600 |
| 2025-06-19 | 4.760 | 4.780 | 4.540 | 4.570 | 4.570 | 24,828,500 |
| 2025-06-18 | 4.610 | 4.720 | 4.560 | 4.720 | 4.720 | 27,116,000 |
| 2025-06-17 | 4.600 | 4.650 | 4.570 | 4.620 | 4.620 | 14,029,400 |
| 2025-06-16 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 15,335,500 |
| 2025-06-13 | 4.650 | 4.650 | 4.500 | 4.530 | 4.530 | 15,778,200 |
| 2025-06-12 | 4.590 | 4.680 | 4.560 | 4.650 | 4.650 | 14,265,400 |
| 2025-06-11 | 4.580 | 4.670 | 4.580 | 4.610 | 4.610 | 12,630,000 |
| 2025-06-10 | 4.630 | 4.660 | 4.510 | 4.580 | 4.580 | 15,811,516 |
| 2025-06-09 | 4.590 | 4.650 | 4.540 | 4.640 | 4.640 | 18,575,916 |
| 2025-06-06 | 4.570 | 4.580 | 4.500 | 4.570 | 4.570 | 15,352,485 |
| 2025-06-05 | 4.470 | 4.570 | 4.440 | 4.550 | 4.550 | 23,509,685 |
| 2025-06-04 | 4.450 | 4.500 | 4.420 | 4.440 | 4.440 | 14,075,000 |
| 2025-06-03 | 4.400 | 4.540 | 4.400 | 4.450 | 4.450 | 18,858,900 |
| 2025-05-30 | 4.540 | 4.570 | 4.410 | 4.430 | 4.430 | 16,774,600 |
| 2025-05-29 | 4.400 | 4.580 | 4.380 | 4.560 | 4.560 | 23,532,600 |
| 2025-05-28 | 4.460 | 4.530 | 4.360 | 4.390 | 4.390 | 16,551,300 |
| 2025-05-27 | 4.520 | 4.520 | 4.410 | 4.440 | 4.440 | 15,263,200 |
| 2025-05-26 | 4.350 | 4.520 | 4.350 | 4.510 | 4.510 | 18,682,200 |
| 2025-05-23 | 4.530 | 4.530 | 4.330 | 4.340 | 4.340 | 20,891,100 |
| 2025-05-22 | 4.490 | 4.620 | 4.430 | 4.520 | 4.520 | 20,305,500 |
| 2025-05-21 | 4.580 | 4.600 | 4.470 | 4.520 | 4.520 | 11,684,200 |
| 2025-05-20 | 4.520 | 4.600 | 4.460 | 4.580 | 4.580 | 16,826,100 |
| 2025-05-19 | 4.420 | 4.540 | 4.360 | 4.490 | 4.490 | 14,948,300 |
| 2025-05-16 | 4.390 | 4.430 | 4.320 | 4.380 | 4.380 | 12,022,100 |
| 2025-05-15 | 4.450 | 4.470 | 4.360 | 4.390 | 4.390 | 11,787,600 |
| 2025-05-14 | 4.440 | 4.510 | 4.400 | 4.470 | 4.470 | 12,049,256 |
| 2025-05-13 | 4.560 | 4.560 | 4.430 | 4.450 | 4.450 | 12,848,240 |
| 2025-05-12 | 4.510 | 4.550 | 4.470 | 4.510 | 4.510 | 12,710,156 |
| 2025-05-09 | 4.570 | 4.580 | 4.410 | 4.460 | 4.460 | 14,995,220 |
| 2025-05-08 | 4.450 | 4.570 | 4.440 | 4.570 | 4.570 | 14,417,600 |
| 2025-05-07 | 4.510 | 4.550 | 4.400 | 4.450 | 4.450 | 17,059,620 |
| 2025-05-06 | 4.340 | 4.480 | 4.330 | 4.450 | 4.450 | 16,792,950 |
| 2025-04-30 | 4.200 | 4.330 | 4.200 | 4.300 | 4.300 | 17,032,200 |
| 2025-04-29 | 4.110 | 4.220 | 4.050 | 4.200 | 4.200 | 15,618,100 |
| 2025-04-28 | 4.130 | 4.180 | 4.040 | 4.120 | 4.120 | 17,100,500 |
| 2025-04-25 | 4.250 | 4.300 | 4.120 | 4.140 | 4.140 | 17,663,200 |
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.