AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.270 | 4.450 | 4.250 | 4.440 | 4.440 | 30,734,320 |
| 2024-10-25 | 4.140 | 4.350 | 4.140 | 4.270 | 4.270 | 27,350,800 |
| 2024-10-24 | 4.190 | 4.320 | 4.070 | 4.180 | 4.180 | 25,153,325 |
| 2024-10-23 | 4.130 | 4.330 | 4.100 | 4.200 | 4.200 | 29,874,842 |
| 2024-10-22 | 4.150 | 4.210 | 4.100 | 4.140 | 4.140 | 24,000,900 |
| 2024-10-21 | 4.090 | 4.230 | 4.080 | 4.190 | 4.190 | 29,094,741 |
| 2024-10-18 | 3.940 | 4.140 | 3.900 | 4.060 | 4.060 | 26,582,400 |
| 2024-10-17 | 4.000 | 4.110 | 3.940 | 3.960 | 3.960 | 24,605,440 |
| 2024-10-16 | 3.850 | 3.980 | 3.840 | 3.930 | 3.930 | 16,496,001 |
| 2024-10-15 | 3.980 | 4.080 | 3.850 | 3.920 | 3.920 | 25,692,200 |
| 2024-10-14 | 3.750 | 3.980 | 3.750 | 3.980 | 3.980 | 24,075,957 |
| 2024-10-11 | 3.930 | 3.950 | 3.700 | 3.750 | 3.750 | 24,483,624 |
| 2024-10-10 | 4.000 | 4.140 | 3.880 | 3.970 | 3.970 | 28,215,200 |
| 2024-10-09 | 4.360 | 4.380 | 3.950 | 3.950 | 3.950 | 45,275,678 |
| 2024-10-08 | 4.800 | 4.800 | 4.140 | 4.580 | 4.580 | 59,898,480 |
| 2024-09-30 | 3.650 | 4.150 | 3.600 | 4.050 | 4.050 | 45,020,700 |
| 2024-09-27 | 3.410 | 3.600 | 3.380 | 3.530 | 3.530 | 24,926,931 |
| 2024-09-26 | 3.290 | 3.380 | 3.280 | 3.370 | 3.370 | 14,828,060 |
| 2024-09-25 | 3.300 | 3.380 | 3.290 | 3.310 | 3.310 | 14,117,842 |
| 2024-09-24 | 3.180 | 3.280 | 3.160 | 3.260 | 3.260 | 12,939,000 |
| 2024-09-23 | 3.190 | 3.220 | 3.150 | 3.180 | 3.180 | 6,974,500 |
| 2024-09-20 | 3.170 | 3.220 | 3.150 | 3.180 | 3.180 | 9,568,000 |
| 2024-09-19 | 3.060 | 3.190 | 3.020 | 3.180 | 3.180 | 12,035,900 |
| 2024-09-18 | 3.120 | 3.140 | 2.980 | 3.030 | 3.030 | 12,698,320 |
| 2024-09-13 | 3.180 | 3.230 | 3.120 | 3.130 | 3.130 | 12,310,224 |
| 2024-09-12 | 3.120 | 3.300 | 3.120 | 3.200 | 3.200 | 18,185,012 |
| 2024-09-11 | 3.170 | 3.180 | 3.120 | 3.130 | 3.130 | 8,288,000 |
| 2024-09-10 | 3.140 | 3.210 | 3.080 | 3.190 | 3.190 | 11,142,400 |
| 2024-09-09 | 3.080 | 3.240 | 3.030 | 3.120 | 3.120 | 7,985,300 |
| 2024-09-06 | 3.160 | 3.210 | 3.090 | 3.100 | 3.100 | 8,495,600 |
| 2024-09-05 | 3.080 | 3.180 | 3.080 | 3.150 | 3.150 | 8,137,800 |
| 2024-09-04 | 3.100 | 3.130 | 3.050 | 3.090 | 3.090 | 6,869,900 |
| 2024-09-03 | 3.120 | 3.150 | 3.060 | 3.120 | 3.120 | 7,552,800 |
| 2024-09-02 | 3.180 | 3.200 | 3.090 | 3.100 | 3.100 | 9,316,200 |
| 2024-08-30 | 3.050 | 3.250 | 3.050 | 3.190 | 3.190 | 18,343,600 |
| 2024-08-29 | 2.980 | 3.060 | 2.950 | 3.030 | 3.030 | 9,244,500 |
| 2024-08-28 | 2.910 | 3.050 | 2.860 | 2.990 | 2.990 | 13,172,636 |
| 2024-08-27 | 3.050 | 3.090 | 2.920 | 2.950 | 2.950 | 22,192,216 |
| 2024-08-26 | 3.210 | 3.260 | 3.140 | 3.200 | 3.200 | 9,814,800 |
| 2024-08-23 | 3.170 | 3.270 | 3.120 | 3.200 | 3.200 | 11,284,700 |
| 2024-08-22 | 3.260 | 3.300 | 3.140 | 3.150 | 3.150 | 11,374,400 |
| 2024-08-21 | 3.290 | 3.350 | 3.220 | 3.240 | 3.240 | 13,336,400 |
| 2024-08-20 | 3.450 | 3.450 | 3.290 | 3.310 | 3.310 | 16,915,305 |
| 2024-08-19 | 3.380 | 3.510 | 3.370 | 3.450 | 3.450 | 23,701,300 |
| 2024-08-16 | 3.300 | 3.510 | 3.300 | 3.440 | 3.440 | 27,466,900 |
| 2024-08-15 | 3.210 | 3.320 | 3.170 | 3.320 | 3.320 | 15,771,557 |
| 2024-08-14 | 3.160 | 3.250 | 3.150 | 3.210 | 3.210 | 8,564,200 |
| 2024-08-13 | 3.100 | 3.170 | 3.060 | 3.170 | 3.170 | 7,290,800 |
| 2024-08-12 | 3.130 | 3.170 | 3.090 | 3.100 | 3.100 | 7,363,300 |
| 2024-08-09 | 3.200 | 3.240 | 3.150 | 3.170 | 3.170 | 6,038,600 |
| 2024-08-08 | 3.210 | 3.230 | 3.140 | 3.200 | 3.200 | 9,681,500 |
| 2024-08-07 | 3.250 | 3.320 | 3.220 | 3.230 | 3.230 | 8,498,300 |
| 2024-08-06 | 3.190 | 3.270 | 3.180 | 3.270 | 3.270 | 8,978,300 |
| 2024-08-05 | 3.200 | 3.320 | 3.170 | 3.170 | 3.170 | 16,133,000 |
| 2024-08-02 | 3.310 | 3.430 | 3.280 | 3.290 | 3.290 | 20,507,705 |
| 2024-08-01 | 3.290 | 3.350 | 3.270 | 3.330 | 3.330 | 13,489,505 |
| 2024-07-31 | 3.190 | 3.310 | 3.190 | 3.310 | 3.310 | 13,650,504 |
| 2024-07-30 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 12,106,300 |
| 2024-07-29 | 3.120 | 3.230 | 3.080 | 3.210 | 3.210 | 14,321,671 |
| 2024-07-26 | 3.070 | 3.140 | 3.050 | 3.120 | 3.120 | 13,148,079 |
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.