AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.930 | 3.930 | 3.740 | 3.790 | 3.790 | 13,631,481 |
| 2025-01-20 | 3.870 | 3.950 | 3.780 | 3.860 | 3.860 | 18,824,781 |
| 2025-01-17 | 3.880 | 3.910 | 3.810 | 3.850 | 3.850 | 11,955,900 |
| 2025-01-16 | 3.920 | 3.950 | 3.850 | 3.900 | 3.900 | 14,861,279 |
| 2025-01-15 | 3.920 | 3.980 | 3.830 | 3.860 | 3.860 | 15,349,160 |
| 2025-01-14 | 3.700 | 3.940 | 3.680 | 3.930 | 3.930 | 19,541,239 |
| 2025-01-13 | 3.570 | 3.720 | 3.490 | 3.650 | 3.650 | 15,426,366 |
| 2025-01-10 | 3.820 | 3.860 | 3.650 | 3.670 | 3.670 | 15,735,100 |
| 2025-01-09 | 3.760 | 3.850 | 3.720 | 3.800 | 3.800 | 13,576,604 |
| 2025-01-08 | 3.780 | 3.790 | 3.600 | 3.760 | 3.760 | 20,918,705 |
| 2025-01-07 | 3.570 | 3.750 | 3.570 | 3.730 | 3.730 | 18,770,473 |
| 2025-01-06 | 3.640 | 3.640 | 3.430 | 3.550 | 3.550 | 17,147,100 |
| 2025-01-03 | 3.940 | 3.980 | 3.610 | 3.630 | 3.630 | 20,449,000 |
| 2025-01-02 | 3.980 | 4.070 | 3.850 | 3.900 | 3.900 | 19,203,557 |
| 2024-12-31 | 4.110 | 4.170 | 3.970 | 3.980 | 3.980 | 19,555,001 |
| 2024-12-30 | 4.160 | 4.180 | 3.960 | 4.090 | 4.090 | 20,694,584 |
| 2024-12-27 | 4.150 | 4.340 | 4.100 | 4.210 | 4.210 | 18,649,468 |
| 2024-12-26 | 4.170 | 4.230 | 4.120 | 4.140 | 4.140 | 19,648,100 |
| 2024-12-25 | 4.280 | 4.300 | 4.020 | 4.140 | 4.140 | 25,677,873 |
| 2024-12-24 | 4.530 | 4.560 | 4.230 | 4.320 | 4.320 | 28,005,165 |
| 2024-12-23 | 4.990 | 5.020 | 4.380 | 4.410 | 4.410 | 45,981,024 |
| 2024-12-20 | 4.760 | 5.100 | 4.710 | 4.990 | 4.990 | 39,452,945 |
| 2024-12-19 | 4.620 | 4.800 | 4.580 | 4.770 | 4.770 | 22,836,090 |
| 2024-12-18 | 4.650 | 4.830 | 4.480 | 4.690 | 4.690 | 27,338,215 |
| 2024-12-17 | 5.030 | 5.050 | 4.610 | 4.650 | 4.650 | 35,399,061 |
| 2024-12-16 | 5.150 | 5.260 | 5.020 | 5.060 | 5.060 | 26,703,328 |
| 2024-12-13 | 5.120 | 5.250 | 5.080 | 5.100 | 5.100 | 32,742,068 |
| 2024-12-12 | 5.030 | 5.210 | 4.950 | 5.190 | 5.190 | 39,291,688 |
| 2024-12-11 | 4.900 | 5.060 | 4.880 | 5.050 | 5.050 | 28,452,005 |
| 2024-12-10 | 5.060 | 5.080 | 4.900 | 4.900 | 4.900 | 28,551,520 |
| 2024-12-09 | 5.020 | 5.070 | 4.820 | 4.900 | 4.900 | 25,178,723 |
| 2024-12-06 | 5.010 | 5.080 | 4.960 | 4.990 | 4.990 | 33,684,192 |
| 2024-12-05 | 4.840 | 5.020 | 4.820 | 4.970 | 4.970 | 31,158,899 |
| 2024-12-04 | 5.060 | 5.060 | 4.800 | 4.840 | 4.840 | 35,717,600 |
| 2024-12-03 | 4.950 | 5.140 | 4.830 | 5.110 | 5.110 | 44,315,550 |
| 2024-12-02 | 4.800 | 5.020 | 4.790 | 4.970 | 4.970 | 29,689,600 |
| 2024-11-29 | 4.860 | 4.900 | 4.700 | 4.830 | 4.830 | 29,920,040 |
| 2024-11-28 | 4.940 | 5.050 | 4.860 | 4.870 | 4.870 | 31,735,497 |
| 2024-11-27 | 4.720 | 4.930 | 4.490 | 4.930 | 4.930 | 42,923,128 |
| 2024-11-26 | 4.830 | 4.970 | 4.720 | 4.740 | 4.740 | 37,915,245 |
| 2024-11-25 | 4.840 | 4.970 | 4.610 | 4.830 | 4.830 | 39,573,189 |
| 2024-11-22 | 4.800 | 4.890 | 4.680 | 4.720 | 4.720 | 48,077,524 |
| 2024-11-21 | 4.700 | 5.110 | 4.610 | 4.870 | 4.870 | 62,932,313 |
| 2024-11-20 | 4.480 | 4.840 | 4.440 | 4.740 | 4.740 | 44,637,865 |
| 2024-11-19 | 4.260 | 4.660 | 4.220 | 4.490 | 4.490 | 35,768,438 |
| 2024-11-18 | 4.620 | 4.650 | 4.210 | 4.250 | 4.250 | 25,961,600 |
| 2024-11-15 | 4.590 | 4.760 | 4.510 | 4.510 | 4.510 | 25,030,420 |
| 2024-11-14 | 4.750 | 4.780 | 4.560 | 4.580 | 4.580 | 21,638,900 |
| 2024-11-13 | 4.640 | 4.770 | 4.550 | 4.750 | 4.750 | 23,785,621 |
| 2024-11-12 | 4.900 | 4.900 | 4.620 | 4.700 | 4.700 | 32,397,255 |
| 2024-11-11 | 4.750 | 4.930 | 4.670 | 4.900 | 4.900 | 34,424,418 |
| 2024-11-08 | 4.740 | 4.970 | 4.620 | 4.780 | 4.780 | 46,518,860 |
| 2024-11-07 | 4.450 | 4.750 | 4.410 | 4.680 | 4.680 | 39,260,076 |
| 2024-11-06 | 4.500 | 4.640 | 4.430 | 4.490 | 4.490 | 34,050,905 |
| 2024-11-05 | 4.240 | 4.480 | 4.230 | 4.430 | 4.430 | 28,078,426 |
| 2024-11-04 | 4.150 | 4.270 | 4.140 | 4.250 | 4.250 | 20,223,541 |
| 2024-11-01 | 4.530 | 4.530 | 4.130 | 4.180 | 4.180 | 39,173,606 |
| 2024-10-31 | 4.380 | 4.670 | 4.370 | 4.550 | 4.550 | 32,692,000 |
| 2024-10-30 | 4.300 | 4.460 | 4.280 | 4.420 | 4.420 | 37,715,201 |
| 2024-10-29 | 4.410 | 4.500 | 4.320 | 4.320 | 4.320 | 31,395,720 |
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.