Shenzhen AV-Display Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	29.860	30.140	27.520	27.990	27.086	2,611,514
2024-01-19	30.890	30.890	29.860	29.860	28.896	1,955,883
2024-01-18	31.130	31.400	29.710	30.910	29.912	3,469,450
2024-01-17	32.330	32.390	31.250	31.280	30.270	1,355,900
2024-01-16	32.530	32.700	31.800	32.280	31.238	1,684,076
2024-01-15	32.830	32.830	32.830	32.830	31.770	0
2024-01-12	33.680	33.840	32.740	32.830	31.770	2,394,850
2024-01-11	33.120	34.090	33.020	33.860	32.767	2,178,808
2024-01-10	33.970	34.180	32.910	33.070	32.002	2,625,451
2024-01-09	34.470	35.350	33.850	34.170	33.067	2,532,400
2024-01-08	35.010	35.190	34.300	34.370	33.260	2,010,500
2024-01-05	36.200	36.400	34.710	35.110	33.976	2,632,567
2024-01-04	36.620	36.710	35.980	36.190	35.021	2,068,383
2024-01-03	37.540	37.640	36.310	36.660	35.476	3,390,436
2024-01-02	37.880	38.610	37.650	37.650	36.434	3,866,478
2023-12-29	35.650	38.170	35.500	37.880	36.657	6,145,110
2023-12-28	35.120	36.050	34.730	35.770	34.615	3,031,649
2023-12-27	34.170	35.200	34.100	35.200	34.063	2,410,435
2023-12-26	34.980	35.150	33.780	34.170	33.067	2,044,295
2023-12-25	34.440	35.040	34.240	34.980	33.851	1,941,546
2023-12-22	35.620	35.870	34.300	34.450	33.338	3,602,353
2023-12-21	35.940	36.010	34.710	35.730	34.576	2,951,153
2023-12-20	36.400	36.870	35.580	35.650	34.499	2,783,300
2023-12-19	35.750	36.660	35.490	36.550	35.370	2,716,417
2023-12-18	37.260	37.950	35.560	35.850	34.692	4,041,888
2023-12-15	37.110	38.180	36.770	37.420	36.212	3,510,207
2023-12-14	37.910	38.160	37.100	37.110	35.912	3,057,376
2023-12-13	39.000	39.150	37.610	37.610	36.396	4,977,238
2023-12-12	38.390	39.700	38.080	39.280	38.012	6,659,819
2023-12-11	38.000	38.540	37.500	38.440	37.199	4,875,329
2023-12-08	37.190	38.600	36.670	38.430	37.189	7,016,842
2023-12-07	38.300	38.650	37.200	37.700	36.483	6,058,001
2023-12-06	36.790	39.470	36.790	38.230	36.996	8,877,622
2023-12-05	38.330	38.450	36.530	36.770	35.583	5,855,791
2023-12-04	37.900	38.930	37.350	38.350	37.112	6,678,545
2023-12-01	39.000	39.000	37.300	38.080	36.850	7,299,876
2023-11-30	40.100	40.480	38.000	38.680	37.431	11,686,839
2023-11-29	42.000	44.840	40.750	41.210	39.879	17,007,704
2023-11-28	39.580	45.370	39.210	42.450	41.079	17,372,097
2023-11-27	39.100	41.000	38.880	40.020	38.728	13,277,065
2023-11-24	39.200	39.620	37.490	39.390	38.118	12,449,793
2023-11-23	36.000	38.790	35.700	38.600	37.354	9,230,873
2023-11-22	36.680	37.390	35.880	35.880	34.721	3,197,130
2023-11-21	37.730	37.770	36.810	36.900	35.709	3,017,619
2023-11-20	37.660	38.030	37.380	37.770	36.550	3,241,410
2023-11-17	36.770	37.950	36.710	37.880	36.657	3,913,662
2023-11-16	37.020	37.770	36.820	36.940	35.747	2,515,701
2023-11-15	38.000	38.030	37.140	37.280	36.076	2,650,540
2023-11-14	37.190	37.950	36.980	37.690	36.473	3,353,248
2023-11-13	37.290	37.680	36.000	37.390	36.183	3,498,380
2023-11-10	37.240	37.960	36.530	36.670	35.486	4,700,143
2023-11-09	38.860	38.890	37.230	37.420	36.212	4,524,364
2023-11-08	38.510	39.330	37.870	38.260	37.025	6,453,456
2023-11-07	36.660	39.040	36.510	38.850	37.596	8,563,039
2023-11-06	35.190	36.860	35.190	36.700	35.515	4,095,148
2023-11-03	33.900	35.370	33.730	35.180	34.044	3,201,057
2023-11-02	34.640	35.190	33.700	33.760	32.670	2,340,983
2023-11-01	34.800	35.340	34.650	34.730	33.609	1,796,868
2023-10-31	35.110	35.830	34.520	34.930	33.802	3,104,333
2023-10-30	33.640	35.600	33.500	35.320	34.180	4,274,984

← NewerPage 12 of 21 · 1,216 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.