Shenzhen AV-Display Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	30.600	31.100	30.390	30.720	30.153	2,068,250
2025-01-16	30.560	31.380	30.090	30.850	30.280	2,643,867
2025-01-15	30.980	30.990	30.230	30.300	29.741	1,823,150
2025-01-14	29.210	30.800	29.210	30.790	30.221	3,027,900
2025-01-13	28.750	29.150	27.990	29.090	28.553	2,024,250
2025-01-10	30.250	30.570	29.010	29.010	28.474	2,321,800
2025-01-09	29.800	31.170	29.700	30.330	29.770	2,911,950
2025-01-08	30.260	30.890	29.030	30.000	29.446	2,721,843
2025-01-07	29.140	30.350	29.120	30.300	29.741	2,431,450
2025-01-06	29.370	29.930	28.400	29.140	28.602	2,339,801
2025-01-03	31.940	32.280	29.360	29.570	29.024	4,360,613
2025-01-02	32.530	33.440	31.480	31.890	31.301	3,699,799
2024-12-31	35.200	35.220	32.760	32.800	32.194	5,364,300
2024-12-30	35.000	35.700	34.060	35.100	34.452	4,109,064
2024-12-27	36.250	36.880	35.320	35.320	34.668	6,534,442
2024-12-26	36.110	37.970	36.000	36.250	35.581	8,442,292
2024-12-25	35.700	37.000	34.000	36.380	35.708	7,127,655
2024-12-24	34.700	36.160	34.550	35.930	35.267	4,940,613
2024-12-23	35.910	36.250	34.010	34.400	33.765	4,771,500
2024-12-20	35.110	36.350	34.810	36.100	35.433	7,708,235
2024-12-19	33.950	35.470	33.950	35.290	34.638	5,409,550
2024-12-18	33.670	34.920	32.590	34.520	33.883	4,774,700
2024-12-17	34.790	35.500	33.480	33.520	32.901	4,269,900
2024-12-16	35.600	35.800	34.300	34.960	34.314	4,979,600
2024-12-13	34.200	36.550	34.030	35.120	34.472	9,737,113
2024-12-12	34.300	34.510	33.790	34.370	33.735	3,641,200
2024-12-11	33.550	34.290	33.250	34.280	33.647	3,766,224
2024-12-10	34.600	34.800	33.600	33.620	32.999	4,058,628
2024-12-09	33.490	34.140	32.900	33.640	33.019	2,826,810
2024-12-06	33.500	33.750	32.700	33.490	32.872	3,731,700
2024-12-05	33.010	33.600	32.810	33.250	32.636	2,898,239
2024-12-04	33.600	34.180	32.800	33.060	32.450	4,076,103
2024-12-03	35.000	35.000	33.900	34.190	33.559	4,671,509
2024-12-02	34.000	35.270	33.800	35.150	34.501	6,332,974
2024-11-29	34.230	34.800	33.330	34.270	33.637	6,224,150
2024-11-28	35.720	35.900	34.120	34.220	33.588	7,486,900
2024-11-27	33.500	35.770	32.230	35.700	35.041	10,471,059
2024-11-26	33.450	35.800	32.940	34.220	33.588	11,029,815
2024-11-25	31.380	33.940	30.800	33.780	33.156	8,167,408
2024-11-22	32.710	33.450	31.200	31.260	30.683	3,903,300
2024-11-21	32.900	33.770	32.330	32.910	32.302	3,640,250
2024-11-20	32.080	33.730	31.880	33.150	32.538	4,864,150
2024-11-19	31.000	32.600	31.000	32.200	31.605	4,022,300
2024-11-18	31.700	32.260	30.310	30.400	29.839	2,802,900
2024-11-15	32.300	32.940	31.670	31.700	31.115	2,546,099
2024-11-14	33.650	33.790	32.410	32.590	31.988	2,818,850
2024-11-13	32.820	33.800	32.330	33.760	33.137	3,840,403
2024-11-12	33.500	34.050	32.730	33.180	32.567	4,632,950
2024-11-11	32.280	33.640	32.270	33.410	32.793	4,798,584
2024-11-08	32.690	33.280	32.260	32.400	31.802	4,404,767
2024-11-07	32.200	32.610	31.510	32.610	32.008	3,835,000
2024-11-06	31.600	32.670	30.910	32.180	31.586	5,577,710
2024-11-05	30.430	31.460	30.370	31.400	30.820	2,898,350
2024-11-04	29.470	30.410	29.190	30.400	29.839	2,063,800
2024-11-01	31.000	31.300	29.430	29.480	28.936	4,024,324
2024-10-31	31.000	31.690	30.800	31.310	30.732	2,932,982
2024-10-30	31.400	32.040	30.850	31.370	30.791	3,130,381
2024-10-29	32.520	32.940	31.640	31.710	31.125	3,970,074
2024-10-28	32.390	32.670	31.920	32.320	31.723	3,111,800
2024-10-25	32.520	32.970	32.160	32.650	32.047	3,066,798

← NewerPage 8 of 21 · 1,215 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.