AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.640 | 3.730 | 3.620 | 3.640 | 3.640 | 12,466,800 |
| 2026-10-20 | 3.590 | 3.680 | 3.570 | 3.640 | 3.640 | 14,099,300 |
| 2026-10-19 | 3.660 | 3.700 | 3.470 | 3.590 | 3.590 | 17,475,600 |
| 2026-10-16 | 3.650 | 3.770 | 3.640 | 3.700 | 3.700 | 16,166,600 |
| 2026-10-15 | 3.660 | 3.730 | 3.560 | 3.620 | 3.620 | 21,144,100 |
| 2026-10-14 | 3.890 | 3.920 | 3.730 | 3.740 | 3.740 | 15,075,500 |
| 2026-10-13 | 3.800 | 3.950 | 3.690 | 3.910 | 3.910 | 19,074,641 |
| 2026-10-12 | 3.820 | 3.880 | 3.760 | 3.830 | 3.830 | 14,634,203 |
| 2026-10-09 | 3.760 | 3.870 | 3.600 | 3.840 | 3.840 | 19,795,301 |
| 2026-10-08 | 3.830 | 3.890 | 3.710 | 3.760 | 3.760 | 13,659,402 |
| 2026-09-30 | 3.880 | 3.900 | 3.770 | 3.830 | 3.830 | 10,913,100 |
| 2026-09-29 | 3.770 | 3.900 | 3.750 | 3.880 | 3.880 | 12,765,793 |
| 2026-09-28 | 3.820 | 3.850 | 3.740 | 3.800 | 3.800 | 13,333,256 |
| 2026-09-24 | 3.790 | 3.860 | 3.730 | 3.830 | 3.830 | 13,266,500 |
| 2026-09-23 | 3.930 | 3.960 | 3.790 | 3.820 | 3.820 | 21,483,104 |
| 2026-09-22 | 3.860 | 4.050 | 3.800 | 3.960 | 3.960 | 33,062,797 |
| 2026-09-21 | 3.620 | 3.900 | 3.610 | 3.860 | 3.860 | 29,340,939 |
| 2026-09-18 | 3.640 | 3.670 | 3.570 | 3.600 | 3.600 | 10,761,400 |
| 2026-09-17 | 3.580 | 3.640 | 3.510 | 3.620 | 3.620 | 13,259,100 |
| 2026-09-16 | 3.520 | 3.600 | 3.460 | 3.590 | 3.590 | 14,923,080 |
| 2026-09-15 | 3.690 | 3.700 | 3.520 | 3.530 | 3.530 | 16,515,100 |
| 2026-09-14 | 3.680 | 3.750 | 3.650 | 3.690 | 3.690 | 13,275,890 |
| 2026-09-11 | 3.790 | 3.800 | 3.660 | 3.690 | 3.690 | 14,521,180 |
| 2026-09-10 | 3.810 | 3.830 | 3.760 | 3.820 | 3.820 | 10,810,500 |
| 2026-09-09 | 3.870 | 3.870 | 3.810 | 3.830 | 3.830 | 11,696,461 |
| 2026-09-08 | 3.840 | 3.890 | 3.810 | 3.880 | 3.880 | 10,946,800 |
| 2026-09-07 | 3.820 | 3.870 | 3.790 | 3.840 | 3.840 | 11,420,245 |
| 2026-09-04 | 3.800 | 3.900 | 3.790 | 3.830 | 3.830 | 18,522,080 |
| 2026-09-03 | 3.890 | 3.940 | 3.760 | 3.770 | 3.770 | 16,392,801 |
| 2026-09-02 | 3.930 | 3.930 | 3.820 | 3.900 | 3.900 | 15,650,461 |
| 2026-09-01 | 3.820 | 3.940 | 3.800 | 3.930 | 3.930 | 18,486,168 |
| 2026-08-31 | 3.820 | 3.870 | 3.770 | 3.830 | 3.830 | 20,778,268 |
| 2026-08-28 | 3.910 | 3.920 | 3.840 | 3.850 | 3.850 | 15,660,075 |
| 2026-08-27 | 3.840 | 3.920 | 3.780 | 3.890 | 3.890 | 17,398,871 |
| 2026-08-26 | 3.860 | 3.920 | 3.820 | 3.900 | 3.900 | 14,190,800 |
| 2026-08-25 | 3.720 | 3.900 | 3.700 | 3.870 | 3.870 | 18,190,900 |
| 2026-08-24 | 3.780 | 3.820 | 3.670 | 3.740 | 3.740 | 12,955,100 |
| 2026-08-21 | 3.770 | 3.830 | 3.710 | 3.810 | 3.810 | 12,444,600 |
| 2026-08-20 | 3.750 | 3.820 | 3.720 | 3.800 | 3.800 | 12,047,100 |
| 2026-08-19 | 3.820 | 3.830 | 3.700 | 3.730 | 3.730 | 13,728,640 |
| 2026-08-18 | 3.810 | 3.870 | 3.770 | 3.850 | 3.850 | 13,892,468 |
| 2026-08-17 | 3.780 | 3.860 | 3.750 | 3.850 | 3.850 | 12,070,450 |
| 2026-08-14 | 3.840 | 3.850 | 3.750 | 3.800 | 3.800 | 13,666,900 |
| 2026-08-13 | 3.880 | 3.960 | 3.820 | 3.820 | 3.820 | 18,488,801 |
| 2026-08-12 | 3.810 | 3.950 | 3.810 | 3.900 | 3.900 | 18,206,600 |
| 2026-08-11 | 3.750 | 3.830 | 3.700 | 3.780 | 3.780 | 17,497,301 |
| 2026-08-10 | 3.670 | 3.790 | 3.650 | 3.770 | 3.770 | 19,229,600 |
| 2026-08-07 | 3.720 | 3.720 | 3.570 | 3.670 | 3.670 | 16,108,200 |
| 2026-08-06 | 3.680 | 3.730 | 3.630 | 3.710 | 3.710 | 16,732,900 |
| 2026-08-05 | 3.710 | 3.750 | 3.630 | 3.700 | 3.700 | 22,620,439 |
| 2026-08-04 | 3.630 | 3.730 | 3.630 | 3.700 | 3.700 | 21,082,891 |
| 2026-08-03 | 3.500 | 3.750 | 3.480 | 3.630 | 3.630 | 23,925,693 |
| 2026-07-31 | 3.410 | 3.540 | 3.410 | 3.510 | 3.510 | 19,083,555 |
| 2026-07-30 | 3.440 | 3.530 | 3.360 | 3.370 | 3.370 | 19,074,199 |
| 2026-07-29 | 3.440 | 3.470 | 3.390 | 3.450 | 3.450 | 16,273,400 |
| 2026-07-28 | 3.320 | 3.470 | 3.310 | 3.400 | 3.400 | 18,691,400 |
| 2026-07-27 | 3.170 | 3.360 | 3.160 | 3.350 | 3.350 | 18,034,400 |
| 2026-07-24 | 3.210 | 3.250 | 3.160 | 3.190 | 3.190 | 13,259,800 |
| 2026-07-23 | 3.130 | 3.290 | 3.130 | 3.270 | 3.270 | 19,096,801 |
| 2026-07-22 | 3.170 | 3.270 | 3.130 | 3.160 | 3.160 | 19,068,500 |
Page 1 of 21 · 1,217 trading daysOlder →
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.