Shenzhen AV-Display Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	46.880	48.450	46.880	48.050	30.011	1,615,519
2022-01-28	45.840	47.760	45.650	46.940	29.318	2,155,822
2022-01-27	47.610	48.400	45.090	45.200	28.231	2,180,377
2022-01-26	46.800	48.880	46.800	47.340	29.567	1,728,496
2022-01-25	51.000	51.090	46.000	46.840	29.255	3,338,296
2022-01-24	50.490	51.990	50.100	51.100	31.916	1,847,049
2022-01-21	55.340	55.970	51.020	51.400	32.103	3,897,877
2022-01-20	58.830	58.830	55.100	55.440	34.627	4,325,947
2022-01-19	61.500	61.500	57.950	59.680	37.275	4,966,569
2022-01-18	58.190	65.890	57.420	60.690	37.906	7,601,770
2022-01-17	56.890	59.730	56.350	59.360	37.075	5,618,046
2022-01-14	57.600	58.710	56.600	57.290	35.782	5,985,594
2022-01-13	56.200	62.000	54.800	59.370	37.081	9,038,541
2022-01-12	58.000	58.600	55.610	56.900	35.538	7,552,840
2022-01-11	58.250	62.000	57.010	58.940	36.813	8,844,783
2022-01-10	59.000	62.200	57.010	57.700	36.038	10,994,854
2022-01-07	50.300	60.170	49.730	60.170	37.581	9,530,700
2022-01-06	50.090	50.660	49.480	50.140	31.316	757,569
2022-01-05	50.720	51.240	49.650	50.090	31.285	935,709
2022-01-04	50.300	50.830	49.690	50.660	31.641	855,450
2021-12-31	50.390	50.390	49.530	49.920	31.179	586,933
2021-12-30	49.940	50.500	49.610	49.800	31.104	670,650
2021-12-29	50.440	50.950	49.600	49.950	31.198	665,266
2021-12-28	49.910	50.710	49.730	50.480	31.529	725,256
2021-12-27	49.600	50.160	49.170	49.910	31.173	768,982
2021-12-24	52.800	53.000	49.000	49.700	31.041	1,920,450
2021-12-23	52.350	53.380	51.920	52.920	33.053	1,432,824
2021-12-22	52.300	52.850	51.900	51.970	32.459	839,560
2021-12-21	51.410	52.190	50.980	51.950	32.447	852,241
2021-12-20	51.530	52.000	50.900	50.960	31.828	888,961
2021-12-17	53.000	53.530	51.680	51.680	32.278	1,734,037
2021-12-16	53.160	54.320	52.460	53.800	33.602	1,879,455
2021-12-15	53.460	53.460	52.600	52.800	32.978	1,177,920
2021-12-14	52.260	53.600	51.700	53.500	33.415	1,766,397
2021-12-13	53.050	53.140	52.190	52.360	32.703	1,351,350
2021-12-10	53.000	53.530	52.000	53.250	33.259	1,427,466
2021-12-09	51.510	54.330	51.430	53.060	33.140	2,390,325
2021-12-08	50.840	52.200	50.840	51.870	32.397	1,741,650
2021-12-07	51.610	52.290	50.350	50.710	31.672	1,440,942
2021-12-06	53.590	54.000	51.380	51.520	32.178	2,509,362
2021-12-03	53.880	55.800	53.800	53.880	33.652	1,853,142
2021-12-02	56.780	57.990	54.050	54.480	34.027	2,744,250
2021-12-01	55.590	56.560	55.230	56.160	35.076	2,009,956
2021-11-30	57.030	57.770	54.700	55.220	34.489	3,397,395
2021-11-29	56.000	57.850	55.510	56.950	35.570	2,572,998
2021-11-26	59.400	59.940	56.960	57.520	35.926	4,298,878
2021-11-25	58.970	62.300	58.130	60.210	37.606	5,744,322
2021-11-24	59.800	59.800	57.800	59.030	36.869	5,360,544
2021-11-23	56.140	62.870	55.800	60.650	37.881	9,035,728
2021-11-22	55.000	57.200	54.010	56.470	35.270	4,427,476
2021-11-19	53.000	54.760	52.500	54.380	33.964	2,137,056
2021-11-18	54.260	54.440	52.640	53.140	33.190	1,667,701
2021-11-17	53.000	54.600	52.930	54.130	33.808	2,270,187
2021-11-16	55.000	55.770	53.010	53.180	33.215	3,045,024
2021-11-15	54.350	55.560	53.670	54.930	34.308	3,368,142
2021-11-12	53.530	54.230	52.920	53.840	33.627	2,875,453
2021-11-11	51.670	54.460	51.430	53.700	33.540	4,133,604
2021-11-10	50.940	52.380	50.910	51.850	32.384	2,418,844
2021-11-09	49.600	51.580	49.550	51.190	31.972	2,674,314
2021-11-08	50.770	50.770	48.800	49.450	30.885	1,843,125

← NewerPage 20 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.