Shenzhen AV-Display Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	27.290	28.690	27.270	27.850	26.951	2,054,842
2024-04-24	26.670	27.570	26.600	27.420	26.535	1,796,043
2024-04-23	26.000	26.680	25.820	26.590	25.731	1,567,452
2024-04-22	25.090	25.890	24.760	25.780	24.948	1,730,150
2024-04-19	26.500	26.680	25.880	26.060	25.219	1,560,650
2024-04-18	26.380	27.120	25.840	26.460	25.606	1,909,939
2024-04-17	24.740	26.400	24.740	26.380	25.528	2,248,800
2024-04-16	26.970	26.970	23.900	24.180	23.399	3,023,058
2024-04-15	27.990	28.310	26.330	26.800	25.935	2,398,252
2024-04-12	27.800	28.840	27.800	27.980	27.077	1,973,737
2024-04-11	27.990	28.350	27.610	27.630	26.738	1,511,066
2024-04-10	28.820	29.180	27.650	27.920	27.019	2,266,456
2024-04-09	28.790	29.320	28.320	29.170	28.228	1,711,767
2024-04-08	29.900	30.110	28.870	28.920	27.986	2,094,891
2024-04-03	31.110	31.310	29.610	29.970	29.002	2,267,900
2024-04-02	31.690	32.060	30.790	31.100	30.096	2,408,228
2024-04-01	30.850	32.100	30.850	31.880	30.851	3,236,604
2024-03-29	30.470	31.180	30.260	30.890	29.893	1,470,116
2024-03-28	29.200	30.920	29.200	30.350	29.370	3,038,630
2024-03-27	31.640	31.640	29.300	29.310	28.364	3,731,434
2024-03-26	31.070	31.860	30.670	31.640	30.618	3,754,755
2024-03-25	33.180	33.280	31.200	31.290	30.280	5,045,665
2024-03-22	34.500	35.680	33.120	33.470	32.389	6,238,960
2024-03-21	35.300	35.340	34.330	34.840	33.715	7,279,052
2024-03-20	32.880	36.580	32.870	36.120	34.954	11,098,418
2024-03-19	31.660	35.600	31.550	33.770	32.680	8,742,894
2024-03-18	31.780	32.290	31.310	32.010	30.976	6,036,417
2024-03-15	30.390	32.600	29.600	32.090	31.054	9,335,649
2024-03-14	29.470	32.990	28.910	30.870	29.873	8,204,652
2024-03-13	30.000	30.300	29.370	29.530	28.577	3,063,764
2024-03-12	29.280	29.780	28.960	29.670	28.712	3,036,898
2024-03-11	28.570	29.290	28.410	29.280	28.335	2,510,412
2024-03-08	27.970	28.870	27.870	28.830	27.899	2,543,510
2024-03-07	28.650	29.150	27.980	27.980	27.077	2,854,782
2024-03-06	28.200	28.880	27.950	28.510	27.589	2,579,917
2024-03-05	28.930	28.930	28.050	28.190	27.280	2,860,878
2024-03-04	29.150	29.590	28.180	28.950	28.015	2,951,299
2024-03-01	28.500	29.590	28.490	29.170	28.228	3,650,493
2024-02-29	26.660	28.550	26.660	28.460	27.541	3,540,913
2024-02-28	29.860	30.390	26.900	27.050	26.177	5,821,321
2024-02-27	27.860	30.800	27.700	30.200	29.225	5,673,014
2024-02-26	27.810	28.500	27.140	27.930	27.028	3,755,608
2024-02-23	27.060	27.970	26.740	27.850	26.951	3,884,118
2024-02-22	25.800	27.600	25.800	27.150	26.273	3,766,654
2024-02-21	25.360	26.780	25.250	25.780	24.948	3,700,912
2024-02-20	25.340	26.080	24.790	25.920	25.083	2,950,159
2024-02-19	24.670	25.690	24.300	25.670	24.841	3,827,328
2024-02-08	21.650	24.160	21.550	24.010	23.235	3,720,641
2024-02-07	21.690	22.250	20.900	21.300	20.612	3,155,405
2024-02-06	20.010	22.150	19.210	21.530	20.835	3,294,981
2024-02-05	23.800	24.110	20.020	20.710	20.041	3,914,084
2024-02-02	25.470	26.350	23.250	24.040	23.264	2,541,286
2024-02-01	25.350	26.090	24.740	25.470	24.648	2,094,355
2024-01-31	27.000	27.400	25.500	25.510	24.686	2,536,000
2024-01-30	27.500	28.370	27.330	27.430	26.544	1,397,900
2024-01-29	29.150	29.180	27.850	27.970	27.067	1,881,750
2024-01-26	29.000	29.490	28.650	28.740	27.812	2,118,894
2024-01-25	28.150	29.310	27.920	29.290	28.344	2,904,091
2024-01-24	27.960	28.440	27.000	28.140	27.231	2,340,748
2024-01-23	27.860	28.170	27.400	28.050	27.144	2,232,938

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.2000 CNY
2025-05-29	0.4000 CNY
2024-05-22	0.4000 CNY
2023-05-22	0.4000 CNY
2022-05-20	0.9000 CNY
2021-05-26	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.