Shenzhen AV-Display Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	36.250	37.900	36.250	36.470	35.292	9,614,293
2023-07-26	36.910	36.910	35.360	35.470	34.325	6,580,326
2023-07-25	36.200	37.440	35.780	37.100	35.902	8,283,628
2023-07-24	35.710	36.290	35.310	36.010	34.847	4,824,811
2023-07-21	37.020	37.200	35.800	35.900	34.741	6,178,939
2023-07-20	38.490	38.560	36.970	37.220	36.018	7,839,679
2023-07-19	40.040	40.190	38.150	38.380	37.141	9,639,696
2023-07-18	42.510	42.700	39.700	40.080	38.786	13,726,265
2023-07-17	43.790	46.260	42.600	42.970	41.583	13,598,524
2023-07-14	46.240	46.660	42.880	44.000	42.579	17,165,067
2023-07-13	45.700	50.480	44.860	46.470	44.970	21,710,428
2023-07-12	42.550	50.500	41.870	46.420	44.921	20,580,817
2023-07-11	42.680	44.510	41.000	43.320	41.921	14,827,416
2023-07-10	39.500	44.800	38.850	44.310	42.879	16,746,530
2023-07-07	39.650	41.130	38.500	38.610	37.363	10,326,035
2023-07-06	38.440	39.800	37.690	39.670	38.389	9,524,270
2023-07-05	37.580	40.470	37.310	38.420	37.179	10,630,187
2023-07-04	35.790	38.730	35.700	37.830	36.609	8,772,527
2023-07-03	36.310	36.750	35.660	36.060	34.896	3,907,984
2023-06-30	36.450	36.750	35.700	36.360	35.186	4,333,054
2023-06-29	36.090	37.160	36.000	36.450	35.273	6,617,328
2023-06-28	35.870	36.670	34.840	36.450	35.273	7,678,877
2023-06-27	33.330	36.070	33.090	35.820	34.663	6,915,966
2023-06-26	34.410	34.800	32.960	33.090	32.022	4,016,853
2023-06-21	35.770	35.820	34.480	34.960	33.831	4,211,930
2023-06-20	36.490	36.490	35.570	35.700	34.547	4,423,789
2023-06-19	35.200	37.080	35.200	36.350	35.176	7,487,701
2023-06-16	34.960	35.050	34.200	34.910	33.783	3,084,792
2023-06-15	34.980	35.500	34.660	34.770	33.647	3,642,611
2023-06-14	35.250	35.800	34.900	35.240	34.102	4,693,312
2023-06-13	35.440	35.900	34.930	35.160	34.025	5,309,859
2023-06-12	34.110	35.440	34.030	35.440	34.296	5,973,682
2023-06-09	34.050	34.590	33.800	34.070	32.970	3,849,709
2023-06-08	34.940	35.240	34.200	34.250	33.144	4,605,700
2023-06-07	34.520	35.480	34.100	34.880	33.754	5,375,113
2023-06-06	35.750	35.750	34.170	34.250	33.144	5,458,327
2023-06-05	34.000	36.230	33.800	35.750	34.596	6,680,838
2023-06-02	34.660	35.800	34.330	34.330	33.222	6,313,585
2023-06-01	33.880	35.000	33.600	34.490	33.376	5,410,715
2023-05-31	34.270	34.350	33.560	33.800	32.709	3,379,301
2023-05-30	33.750	34.560	33.510	34.370	33.260	5,507,688
2023-05-29	32.540	34.620	32.120	34.420	33.309	7,868,495
2023-05-26	31.820	32.730	31.650	32.620	31.567	3,297,789
2023-05-25	31.900	32.430	31.270	31.990	30.957	2,944,254
2023-05-24	31.200	32.600	31.000	32.080	31.044	3,822,052
2023-05-23	32.000	32.030	31.310	31.410	30.396	2,271,996
2023-05-22	31.620	32.210	30.930	32.080	31.044	3,294,227
2023-05-19	31.680	32.650	31.620	32.010	30.589	3,454,990
2023-05-18	31.150	32.280	31.080	32.040	30.618	4,694,614
2023-05-17	30.570	31.300	30.250	31.300	29.911	3,077,431
2023-05-16	30.150	30.930	29.850	30.620	29.261	2,935,910
2023-05-15	30.110	30.370	29.420	30.370	29.022	2,753,937
2023-05-12	31.010	31.190	30.120	30.160	28.821	2,995,561
2023-05-11	31.400	31.690	30.900	31.020	29.643	2,505,750
2023-05-10	32.030	32.400	30.910	31.420	30.026	4,207,694
2023-05-09	32.700	32.960	31.870	32.000	30.580	3,875,283
2023-05-08	32.500	33.150	32.230	32.990	31.526	4,050,104
2023-05-05	34.500	34.810	32.350	32.680	31.230	7,137,013
2023-05-04	36.600	36.600	34.120	34.920	33.370	8,398,612
2023-04-28	35.820	37.710	35.820	36.780	35.148	8,226,133

← NewerPage 14 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.