Shenzhen AV-Display Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	40.490	40.490	35.300	36.030	34.431	12,297,683
2023-04-26	39.270	42.790	37.690	41.800	39.945	15,175,954
2023-04-25	37.570	43.000	36.800	40.070	38.292	16,909,400
2023-04-24	35.350	39.660	35.220	38.430	36.724	13,432,109
2023-04-21	35.660	37.100	34.660	35.430	33.858	9,369,485
2023-04-20	35.170	35.540	34.450	34.850	33.303	6,194,107
2023-04-19	32.470	36.640	32.470	35.450	33.877	10,683,034
2023-04-18	33.100	33.100	31.920	32.650	31.201	1,960,899
2023-04-17	33.110	33.930	32.770	32.970	31.507	1,818,036
2023-04-14	33.280	33.470	32.270	33.380	31.899	2,083,153
2023-04-13	34.000	34.110	32.900	33.040	31.574	2,315,190
2023-04-12	33.110	34.220	33.010	34.220	32.701	2,721,050
2023-04-11	33.490	33.630	32.920	33.070	31.602	1,697,331
2023-04-10	34.200	34.430	33.100	33.330	31.851	2,409,250
2023-04-07	34.580	34.580	33.540	34.210	32.692	2,606,550
2023-04-06	33.300	34.470	33.030	34.100	32.587	3,550,400
2023-04-04	34.150	34.400	33.330	33.600	32.109	3,172,094
2023-04-03	33.150	34.140	33.110	34.030	32.520	2,914,929
2023-03-31	33.900	33.930	33.060	33.480	31.994	2,559,183
2023-03-30	34.750	34.750	33.650	33.860	32.357	3,837,662
2023-03-29	32.720	34.980	32.410	34.790	33.246	7,088,863
2023-03-28	33.250	33.250	32.390	32.500	31.058	1,659,950
2023-03-27	33.700	33.990	32.620	33.190	31.717	2,558,103
2023-03-24	33.390	33.840	33.100	33.720	32.223	2,745,412
2023-03-23	32.660	33.480	32.630	33.300	31.822	2,280,332
2023-03-22	32.390	33.040	32.240	32.870	31.411	2,392,386
2023-03-21	32.100	32.480	31.620	32.380	30.943	2,203,986
2023-03-20	31.400	32.290	31.110	31.960	30.542	2,881,395
2023-03-17	30.660	31.330	30.660	30.980	29.605	1,271,634
2023-03-16	30.920	31.320	30.400	30.580	29.223	1,372,705
2023-03-15	31.040	31.800	31.040	31.150	29.768	1,394,406
2023-03-14	31.230	31.420	30.400	30.950	29.576	1,875,100
2023-03-13	31.750	31.780	30.910	31.430	30.035	1,320,750
2023-03-10	32.000	32.460	31.720	31.760	30.350	1,532,347
2023-03-09	31.280	32.190	31.210	32.000	30.580	2,158,781
2023-03-08	30.580	31.280	30.520	31.270	29.882	1,328,843
2023-03-07	32.030	32.180	30.650	30.650	29.290	2,251,141
2023-03-06	32.080	32.890	31.900	32.030	30.608	1,994,435
2023-03-03	32.500	32.760	31.710	31.980	30.561	1,592,781
2023-03-02	32.630	32.790	32.330	32.350	30.914	1,728,809
2023-03-01	31.960	32.590	31.910	32.540	31.096	1,724,019
2023-02-28	32.190	32.440	31.500	32.060	30.637	1,762,903
2023-02-27	33.110	33.150	31.790	31.850	30.436	2,291,450
2023-02-24	33.180	33.500	32.780	33.050	31.583	2,494,401
2023-02-23	31.990	33.960	31.990	33.490	32.004	5,277,253
2023-02-22	31.970	32.590	31.810	32.400	30.962	1,654,678
2023-02-21	31.690	32.370	31.650	32.150	30.723	2,122,336
2023-02-20	31.170	31.780	31.050	31.730	30.322	1,727,669
2023-02-17	31.750	32.180	31.270	31.320	29.930	2,196,958
2023-02-16	33.050	33.290	31.610	31.750	30.341	4,633,521
2023-02-15	32.900	33.470	32.760	33.150	31.679	2,941,389
2023-02-14	33.580	33.690	32.680	32.860	31.402	3,983,843
2023-02-13	33.110	33.560	32.910	33.150	31.679	4,155,806
2023-02-10	33.900	34.300	33.330	33.730	32.233	7,455,172
2023-02-09	33.120	35.910	33.120	34.870	33.322	10,319,305
2023-02-08	31.150	31.770	30.890	31.210	29.825	2,599,405
2023-02-07	30.690	31.280	30.480	31.170	29.787	2,217,974
2023-02-06	30.060	30.860	29.740	30.590	29.232	2,114,143
2023-02-03	31.680	31.700	30.560	30.970	29.596	2,183,300
2023-02-02	31.260	31.380	30.800	31.360	29.968	2,261,230

← NewerPage 15 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.