AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.760 | 3.760 | 3.660 | 3.690 | 3.523 | 6,091,889 |
| 2024-08-07 | 3.680 | 3.790 | 3.680 | 3.760 | 3.590 | 7,930,000 |
| 2024-08-06 | 3.610 | 3.740 | 3.610 | 3.680 | 3.514 | 14,260,372 |
| 2024-08-05 | 3.750 | 3.770 | 3.520 | 3.580 | 3.418 | 16,462,000 |
| 2024-08-02 | 3.790 | 3.830 | 3.720 | 3.760 | 3.590 | 7,109,081 |
| 2024-08-01 | 3.840 | 3.900 | 3.800 | 3.810 | 3.638 | 9,945,110 |
| 2024-07-31 | 3.740 | 3.850 | 3.740 | 3.820 | 3.648 | 10,128,677 |
| 2024-07-30 | 3.780 | 3.850 | 3.700 | 3.740 | 3.571 | 14,426,370 |
| 2024-07-29 | 3.750 | 3.910 | 3.750 | 3.780 | 3.609 | 17,677,368 |
| 2024-07-26 | 3.510 | 3.740 | 3.510 | 3.720 | 3.552 | 18,629,568 |
| 2024-07-25 | 3.610 | 3.630 | 3.470 | 3.480 | 3.323 | 8,775,240 |
| 2024-07-24 | 3.610 | 3.750 | 3.610 | 3.630 | 3.466 | 11,225,000 |
| 2024-07-23 | 3.740 | 3.760 | 3.600 | 3.610 | 3.447 | 7,191,000 |
| 2024-07-22 | 3.670 | 3.770 | 3.660 | 3.730 | 3.562 | 10,246,000 |
| 2024-07-19 | 3.680 | 3.700 | 3.620 | 3.670 | 3.504 | 7,956,509 |
| 2024-07-18 | 3.540 | 3.730 | 3.520 | 3.720 | 3.552 | 15,821,000 |
| 2024-07-17 | 3.620 | 3.620 | 3.540 | 3.540 | 3.380 | 7,176,578 |
| 2024-07-16 | 3.600 | 3.610 | 3.560 | 3.590 | 3.428 | 4,709,114 |
| 2024-07-15 | 3.630 | 3.690 | 3.580 | 3.600 | 3.438 | 14,279,000 |
| 2024-07-12 | 3.620 | 3.680 | 3.600 | 3.640 | 3.476 | 12,689,563 |
| 2024-07-11 | 3.550 | 3.640 | 3.550 | 3.610 | 3.447 | 7,052,968 |
| 2024-07-10 | 3.580 | 3.590 | 3.510 | 3.520 | 3.361 | 4,939,770 |
| 2024-07-09 | 3.490 | 3.620 | 3.490 | 3.590 | 3.428 | 9,342,072 |
| 2024-07-08 | 3.580 | 3.580 | 3.480 | 3.510 | 3.352 | 4,803,900 |
| 2024-07-05 | 3.550 | 3.590 | 3.490 | 3.580 | 3.418 | 5,848,000 |
| 2024-07-04 | 3.570 | 3.600 | 3.550 | 3.580 | 3.418 | 6,012,645 |
| 2024-07-03 | 3.540 | 3.590 | 3.500 | 3.570 | 3.409 | 6,711,149 |
| 2024-07-02 | 3.510 | 3.600 | 3.490 | 3.500 | 3.342 | 7,089,494 |
| 2024-06-28 | 3.360 | 3.530 | 3.350 | 3.510 | 3.352 | 15,092,000 |
| 2024-06-27 | 3.460 | 3.460 | 3.350 | 3.360 | 3.208 | 11,038,822 |
| 2024-06-26 | 3.500 | 3.500 | 3.420 | 3.450 | 3.294 | 16,018,100 |
| 2024-06-25 | 3.530 | 3.570 | 3.470 | 3.500 | 3.342 | 4,338,000 |
| 2024-06-24 | 3.520 | 3.540 | 3.470 | 3.520 | 3.361 | 9,600,000 |
| 2024-06-21 | 3.650 | 3.660 | 3.530 | 3.530 | 3.371 | 11,232,000 |
| 2024-06-20 | 3.750 | 3.760 | 3.620 | 3.650 | 3.485 | 11,045,000 |
| 2024-06-19 | 3.680 | 3.750 | 3.660 | 3.740 | 3.571 | 7,400,608 |
| 2024-06-18 | 3.590 | 3.700 | 3.560 | 3.680 | 3.514 | 6,307,100 |
| 2024-06-17 | 3.610 | 3.610 | 3.570 | 3.590 | 3.428 | 4,332,000 |
| 2024-06-14 | 3.640 | 3.700 | 3.600 | 3.610 | 3.447 | 3,634,200 |
| 2024-06-13 | 3.640 | 3.700 | 3.580 | 3.670 | 3.504 | 6,652,000 |
| 2024-06-12 | 3.600 | 3.660 | 3.570 | 3.610 | 3.447 | 4,942,000 |
| 2024-06-11 | 3.720 | 3.720 | 3.560 | 3.620 | 3.457 | 12,190,176 |
| 2024-06-07 | 3.670 | 3.780 | 3.670 | 3.720 | 3.552 | 9,008,000 |
| 2024-06-06 | 3.730 | 3.760 | 3.650 | 3.670 | 3.504 | 8,544,000 |
| 2024-06-05 | 3.660 | 3.800 | 3.640 | 3.670 | 3.504 | 13,978,483 |
| 2024-06-04 | 3.600 | 3.680 | 3.550 | 3.640 | 3.476 | 7,939,880 |
| 2024-06-03 | 3.580 | 3.670 | 3.570 | 3.600 | 3.438 | 10,178,876 |
| 2024-05-31 | 3.530 | 3.650 | 3.530 | 3.540 | 3.380 | 16,599,062 |
| 2024-05-30 | 3.520 | 3.600 | 3.490 | 3.520 | 3.361 | 9,473,363 |
| 2024-05-29 | 3.630 | 3.660 | 3.510 | 3.520 | 3.361 | 12,929,000 |
| 2024-05-28 | 3.720 | 3.780 | 3.710 | 3.730 | 3.469 | 6,572,000 |
| 2024-05-27 | 3.670 | 3.730 | 3.590 | 3.720 | 3.460 | 7,997,400 |
| 2024-05-24 | 3.660 | 3.700 | 3.600 | 3.640 | 3.386 | 9,425,706 |
| 2024-05-23 | 3.800 | 3.800 | 3.630 | 3.660 | 3.404 | 13,907,920 |
| 2024-05-22 | 3.780 | 3.820 | 3.740 | 3.770 | 3.507 | 10,508,100 |
| 2024-05-21 | 3.940 | 3.950 | 3.730 | 3.760 | 3.497 | 17,917,529 |
| 2024-05-20 | 3.940 | 4.010 | 3.880 | 3.940 | 3.665 | 14,600,287 |
| 2024-05-17 | 3.940 | 4.020 | 3.850 | 3.930 | 3.655 | 18,471,564 |
| 2024-05-16 | 3.920 | 3.980 | 3.820 | 3.910 | 3.637 | 18,660,996 |
| 2024-05-14 | 4.050 | 4.060 | 3.900 | 3.920 | 3.646 | 13,305,177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0761 HKD |
| 2025-05-22 | 0.0879 HKD |
| 2024-05-29 | 0.0967 HKD |
| 2023-05-24 | 0.0902 HKD |
| 2022-06-01 | 0.0940 HKD |
| 2021-06-02 | 0.0604 HKD |
| 2020-05-27 | 0.0328 HKD |
| 2019-05-22 | 0.0345 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.