AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.180 | 4.180 | 4.060 | 4.080 | 4.080 | 13,612,000 |
| 2025-04-23 | 4.160 | 4.230 | 4.150 | 4.180 | 4.180 | 11,976,400 |
| 2025-04-22 | 4.190 | 4.230 | 4.100 | 4.130 | 4.130 | 14,659,300 |
| 2025-04-21 | 4.040 | 4.200 | 4.000 | 4.190 | 4.190 | 14,560,000 |
| 2025-04-18 | 4.090 | 4.120 | 4.010 | 4.050 | 4.050 | 14,340,403 |
| 2025-04-17 | 4.070 | 4.170 | 4.020 | 4.110 | 4.110 | 14,321,803 |
| 2025-04-16 | 4.140 | 4.150 | 3.950 | 4.060 | 4.060 | 14,013,300 |
| 2025-04-15 | 4.160 | 4.200 | 4.100 | 4.160 | 4.160 | 14,603,300 |
| 2025-04-14 | 4.120 | 4.260 | 4.120 | 4.150 | 4.150 | 19,300,500 |
| 2025-04-11 | 3.990 | 4.110 | 3.950 | 4.080 | 4.080 | 16,960,700 |
| 2025-04-10 | 4.020 | 4.130 | 4.020 | 4.040 | 4.040 | 19,799,431 |
| 2025-04-09 | 3.780 | 3.990 | 3.430 | 3.930 | 3.930 | 28,115,152 |
| 2025-04-08 | 3.740 | 3.930 | 3.670 | 3.790 | 3.790 | 20,746,264 |
| 2025-04-07 | 4.290 | 4.290 | 3.600 | 3.670 | 3.670 | 26,316,718 |
| 2025-04-03 | 4.490 | 4.590 | 4.460 | 4.500 | 4.500 | 11,539,600 |
| 2025-04-02 | 4.510 | 4.600 | 4.500 | 4.530 | 4.530 | 9,590,900 |
| 2025-04-01 | 4.510 | 4.650 | 4.510 | 4.540 | 4.540 | 14,327,900 |
| 2025-03-31 | 4.440 | 4.520 | 4.350 | 4.490 | 4.490 | 15,599,003 |
| 2025-03-28 | 4.550 | 4.610 | 4.440 | 4.440 | 4.440 | 13,838,800 |
| 2025-03-27 | 4.590 | 4.640 | 4.470 | 4.560 | 4.560 | 13,885,900 |
| 2025-03-26 | 4.560 | 4.660 | 4.560 | 4.590 | 4.590 | 13,098,000 |
| 2025-03-25 | 4.550 | 4.640 | 4.450 | 4.580 | 4.580 | 19,760,500 |
| 2025-03-24 | 4.810 | 4.850 | 4.440 | 4.550 | 4.550 | 28,498,404 |
| 2025-03-21 | 4.980 | 4.980 | 4.810 | 4.810 | 4.810 | 21,478,700 |
| 2025-03-20 | 4.990 | 5.070 | 4.950 | 4.980 | 4.980 | 22,099,780 |
| 2025-03-19 | 5.090 | 5.090 | 5.010 | 5.040 | 5.040 | 16,354,100 |
| 2025-03-18 | 5.110 | 5.170 | 5.040 | 5.080 | 5.080 | 19,721,100 |
| 2025-03-17 | 5.100 | 5.180 | 5.020 | 5.080 | 5.080 | 20,110,824 |
| 2025-03-14 | 5.110 | 5.160 | 4.990 | 5.120 | 5.120 | 23,629,900 |
| 2025-03-13 | 5.290 | 5.330 | 5.000 | 5.100 | 5.100 | 36,517,783 |
| 2025-03-12 | 5.390 | 5.440 | 5.260 | 5.340 | 5.340 | 36,461,916 |
| 2025-03-11 | 5.210 | 5.400 | 5.190 | 5.340 | 5.340 | 35,569,218 |
| 2025-03-10 | 5.400 | 5.600 | 5.310 | 5.370 | 5.370 | 48,420,093 |
| 2025-03-07 | 5.260 | 5.570 | 5.260 | 5.340 | 5.340 | 71,288,085 |
| 2025-03-06 | 5.060 | 5.300 | 5.060 | 5.260 | 5.260 | 50,156,152 |
| 2025-03-05 | 5.020 | 5.070 | 4.930 | 5.060 | 5.060 | 24,732,500 |
| 2025-03-04 | 4.940 | 5.100 | 4.870 | 5.070 | 5.070 | 26,139,100 |
| 2025-03-03 | 4.980 | 5.030 | 4.850 | 4.980 | 4.980 | 34,439,324 |
| 2025-02-28 | 5.150 | 5.160 | 4.880 | 4.950 | 4.950 | 43,193,868 |
| 2025-02-27 | 5.370 | 5.390 | 5.090 | 5.250 | 5.250 | 59,392,200 |
| 2025-02-26 | 5.350 | 5.480 | 5.260 | 5.440 | 5.440 | 74,663,141 |
| 2025-02-25 | 5.530 | 5.630 | 5.300 | 5.340 | 5.340 | 119,328,067 |
| 2025-02-24 | 4.870 | 5.830 | 4.800 | 5.830 | 5.830 | 73,568,856 |
| 2025-02-21 | 4.830 | 4.930 | 4.740 | 4.860 | 4.860 | 37,145,379 |
| 2025-02-20 | 4.820 | 4.940 | 4.750 | 4.840 | 4.840 | 35,136,844 |
| 2025-02-19 | 4.720 | 4.840 | 4.640 | 4.810 | 4.810 | 40,668,166 |
| 2025-02-18 | 4.790 | 5.140 | 4.680 | 4.790 | 4.790 | 59,793,615 |
| 2025-02-17 | 5.200 | 5.200 | 4.800 | 4.840 | 4.840 | 75,824,097 |
| 2025-02-14 | 4.620 | 5.040 | 4.520 | 5.040 | 5.040 | 83,098,546 |
| 2025-02-13 | 4.450 | 4.990 | 4.420 | 4.680 | 4.680 | 71,216,700 |
| 2025-02-12 | 4.400 | 4.490 | 4.390 | 4.460 | 4.460 | 22,482,820 |
| 2025-02-11 | 4.500 | 4.500 | 4.370 | 4.420 | 4.420 | 33,879,800 |
| 2025-02-10 | 4.180 | 4.570 | 4.160 | 4.540 | 4.540 | 47,067,826 |
| 2025-02-07 | 4.100 | 4.210 | 4.080 | 4.160 | 4.160 | 19,987,300 |
| 2025-02-06 | 4.080 | 4.130 | 4.000 | 4.110 | 4.110 | 17,921,000 |
| 2025-02-05 | 3.920 | 4.090 | 3.880 | 4.080 | 4.080 | 21,729,400 |
| 2025-01-27 | 3.960 | 3.990 | 3.830 | 3.850 | 3.850 | 12,495,600 |
| 2025-01-24 | 3.770 | 3.920 | 3.770 | 3.910 | 3.910 | 13,597,600 |
| 2025-01-23 | 3.790 | 3.910 | 3.760 | 3.790 | 3.790 | 16,311,200 |
| 2025-01-22 | 3.750 | 3.780 | 3.670 | 3.740 | 3.740 | 12,602,300 |
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.