Shenzhen AV-Display Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	35.400	36.180	34.740	36.010	34.412	2,923,044
2022-07-29	36.000	36.280	35.320	35.430	33.858	2,797,313
2022-07-28	34.930	36.250	34.550	35.780	34.192	5,266,095
2022-07-27	32.090	36.000	31.900	34.750	33.208	6,767,144
2022-07-26	32.280	32.310	31.090	32.310	30.876	1,748,620
2022-07-25	32.550	32.990	31.700	31.980	30.561	2,017,073
2022-07-22	32.680	33.740	32.320	33.010	31.545	2,354,778
2022-07-21	33.520	34.200	32.700	32.820	31.363	3,127,258
2022-07-20	34.300	34.390	33.270	33.660	32.166	3,059,772
2022-07-19	32.970	34.250	32.790	34.230	32.711	4,103,696
2022-07-18	32.060	33.800	32.060	33.280	31.803	3,649,784
2022-07-15	32.200	33.960	32.100	32.530	31.086	3,646,780
2022-07-14	31.800	32.800	31.600	31.900	30.484	2,551,184
2022-07-13	32.000	32.680	31.550	32.100	30.675	3,092,335
2022-07-12	34.370	34.370	31.900	31.990	30.570	4,434,995
2022-07-11	32.900	34.690	32.380	34.540	33.007	5,486,345
2022-07-08	32.000	33.580	31.830	33.410	31.927	5,336,965
2022-07-07	32.930	33.440	31.710	31.780	30.370	4,477,829
2022-07-06	30.720	32.180	30.300	32.100	30.675	4,215,588
2022-07-05	30.900	31.360	30.110	30.720	29.357	2,100,340
2022-07-04	31.050	31.050	30.400	30.810	29.443	1,596,541
2022-07-01	31.290	31.790	30.770	31.200	29.815	1,866,925
2022-06-30	31.340	31.780	31.180	31.250	29.863	2,540,130
2022-06-29	33.000	33.400	31.200	31.310	29.920	4,127,989
2022-06-28	32.160	34.410	32.160	33.250	31.774	5,485,608
2022-06-27	31.900	32.280	30.820	31.480	30.083	3,030,607
2022-06-24	31.520	32.840	30.900	31.680	30.274	5,131,222
2022-06-23	28.280	31.450	28.280	30.990	29.615	4,887,095
2022-06-22	29.350	29.350	28.420	28.500	27.235	1,121,090
2022-06-21	29.370	29.840	28.950	29.240	27.942	1,439,300
2022-06-20	29.510	29.970	29.320	29.460	28.153	1,231,413
2022-06-17	29.690	29.720	28.930	29.500	28.191	1,307,650
2022-06-16	29.500	30.030	29.400	29.730	28.411	1,892,282
2022-06-15	29.520	30.190	29.270	29.510	28.200	2,343,354
2022-06-14	29.860	29.970	28.530	29.440	28.133	2,317,018
2022-06-13	28.900	30.940	28.900	29.860	28.535	4,439,359
2022-06-10	27.000	29.000	27.000	28.820	27.541	1,953,521
2022-06-09	28.000	28.000	27.200	27.350	26.136	1,223,601
2022-06-08	29.100	29.150	27.710	28.280	27.025	1,785,800
2022-06-07	29.940	30.010	28.770	29.000	27.713	1,996,993
2022-06-06	28.220	30.280	28.200	30.120	28.783	2,772,550
2022-06-02	28.250	28.250	27.180	28.130	26.882	1,349,219
2022-06-01	27.980	28.460	27.710	27.830	26.595	1,570,462
2022-05-31	26.980	28.350	26.130	28.150	26.901	2,646,362
2022-05-30	27.280	27.550	26.630	26.890	25.697	1,257,890
2022-05-27	27.650	28.290	27.030	27.270	26.060	2,370,522
2022-05-26	29.000	29.100	27.590	28.190	26.939	1,747,272
2022-05-25	28.010	30.680	28.000	29.000	27.713	1,520,763
2022-05-24	30.750	31.480	28.410	28.430	27.168	2,773,952
2022-05-23	29.790	30.800	29.280	30.570	29.213	1,968,150
2022-05-20	30.940	30.940	29.130	29.670	28.353	2,178,603
2022-05-19	45.000	45.880	44.620	45.860	28.643	1,976,557
2022-05-18	46.200	46.620	45.610	45.760	28.581	2,068,500
2022-05-17	45.980	46.860	44.330	46.160	28.830	2,318,163
2022-05-16	45.400	46.800	44.790	44.950	28.075	1,124,124
2022-05-13	47.000	47.380	44.790	45.420	28.368	1,648,897
2022-05-12	44.410	45.830	44.410	45.110	28.175	1,729,771
2022-05-11	44.360	46.140	44.200	44.580	27.844	2,614,524
2022-05-10	43.080	45.280	42.650	44.580	27.844	2,425,054
2022-05-09	41.220	44.320	41.220	43.200	26.982	2,023,774

← NewerPage 18 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.