AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 3.550 | 3.620 | 3.550 | 3.570 | 3.320 | 3,084,472 |
| 2023-11-13 | 3.490 | 3.580 | 3.460 | 3.580 | 3.330 | 4,624,243 |
| 2023-11-10 | 3.520 | 3.520 | 3.470 | 3.490 | 3.246 | 2,925,619 |
| 2023-11-09 | 3.550 | 3.590 | 3.530 | 3.530 | 3.283 | 3,860,000 |
| 2023-11-08 | 3.540 | 3.570 | 3.520 | 3.550 | 3.302 | 4,860,000 |
| 2023-11-07 | 3.630 | 3.640 | 3.540 | 3.550 | 3.302 | 4,198,000 |
| 2023-11-06 | 3.650 | 3.700 | 3.610 | 3.630 | 3.376 | 12,142,000 |
| 2023-11-03 | 3.610 | 3.650 | 3.600 | 3.630 | 3.376 | 3,710,581 |
| 2023-11-02 | 3.580 | 3.610 | 3.570 | 3.570 | 3.320 | 2,712,638 |
| 2023-11-01 | 3.560 | 3.610 | 3.520 | 3.570 | 3.320 | 3,436,547 |
| 2023-10-31 | 3.640 | 3.650 | 3.520 | 3.540 | 3.293 | 5,444,541 |
| 2023-10-30 | 3.580 | 3.650 | 3.540 | 3.630 | 3.376 | 7,048,000 |
| 2023-10-27 | 3.520 | 3.610 | 3.500 | 3.580 | 3.330 | 5,717,000 |
| 2023-10-26 | 3.470 | 3.590 | 3.450 | 3.520 | 3.274 | 11,248,000 |
| 2023-10-25 | 3.430 | 3.550 | 3.420 | 3.460 | 3.218 | 5,896,400 |
| 2023-10-24 | 3.340 | 3.400 | 3.290 | 3.370 | 3.134 | 7,343,000 |
| 2023-10-20 | 3.380 | 3.420 | 3.350 | 3.360 | 3.125 | 3,913,000 |
| 2023-10-19 | 3.450 | 3.470 | 3.390 | 3.410 | 3.172 | 4,376,163 |
| 2023-10-18 | 3.540 | 3.540 | 3.470 | 3.470 | 3.227 | 3,082,000 |
| 2023-10-17 | 3.550 | 3.560 | 3.510 | 3.530 | 3.283 | 2,692,000 |
| 2023-10-16 | 3.600 | 3.600 | 3.530 | 3.530 | 3.283 | 3,082,000 |
| 2023-10-13 | 3.670 | 3.680 | 3.590 | 3.600 | 3.348 | 5,841,000 |
| 2023-10-12 | 3.670 | 3.730 | 3.650 | 3.700 | 3.441 | 7,752,163 |
| 2023-10-11 | 3.680 | 3.680 | 3.570 | 3.620 | 3.367 | 5,753,590 |
| 2023-10-10 | 3.590 | 3.680 | 3.590 | 3.640 | 3.386 | 7,601,179 |
| 2023-10-09 | 3.490 | 3.610 | 3.490 | 3.570 | 3.320 | 4,069,000 |
| 2023-10-06 | 3.480 | 3.520 | 3.450 | 3.490 | 3.246 | 1,573,983 |
| 2023-10-05 | 3.470 | 3.470 | 3.430 | 3.430 | 3.190 | 2,054,000 |
| 2023-10-04 | 3.510 | 3.510 | 3.450 | 3.450 | 3.209 | 1,971,000 |
| 2023-10-03 | 3.720 | 3.720 | 3.510 | 3.540 | 3.293 | 3,741,200 |
| 2023-09-29 | 3.690 | 3.730 | 3.670 | 3.720 | 3.460 | 1,264,000 |
| 2023-09-28 | 3.650 | 3.690 | 3.640 | 3.670 | 3.414 | 2,923,000 |
| 2023-09-27 | 3.630 | 3.690 | 3.600 | 3.660 | 3.404 | 4,795,567 |
| 2023-09-26 | 3.640 | 3.670 | 3.600 | 3.630 | 3.376 | 7,146,000 |
| 2023-09-25 | 3.690 | 3.690 | 3.610 | 3.630 | 3.376 | 2,527,000 |
| 2023-09-22 | 3.610 | 3.670 | 3.570 | 3.660 | 3.404 | 4,225,600 |
| 2023-09-21 | 3.600 | 3.650 | 3.590 | 3.610 | 3.358 | 6,851,000 |
| 2023-09-20 | 3.670 | 3.670 | 3.590 | 3.620 | 3.367 | 4,027,000 |
| 2023-09-19 | 3.660 | 3.680 | 3.610 | 3.650 | 3.395 | 4,987,000 |
| 2023-09-18 | 3.690 | 3.720 | 3.660 | 3.690 | 3.432 | 4,135,000 |
| 2023-09-15 | 3.710 | 3.710 | 3.670 | 3.690 | 3.432 | 6,267,000 |
| 2023-09-14 | 3.680 | 3.710 | 3.660 | 3.690 | 3.432 | 7,467,000 |
| 2023-09-13 | 3.590 | 3.680 | 3.560 | 3.670 | 3.414 | 10,695,000 |
| 2023-09-12 | 3.630 | 3.650 | 3.580 | 3.600 | 3.348 | 8,018,490 |
| 2023-09-11 | 3.530 | 3.640 | 3.490 | 3.630 | 3.376 | 11,639,532 |
| 2023-09-07 | 3.570 | 3.570 | 3.500 | 3.520 | 3.274 | 4,700,000 |
| 2023-09-06 | 3.580 | 3.590 | 3.520 | 3.560 | 3.311 | 8,439,000 |
| 2023-09-05 | 3.640 | 3.640 | 3.560 | 3.570 | 3.320 | 3,151,000 |
| 2023-09-04 | 3.540 | 3.640 | 3.530 | 3.630 | 3.376 | 6,526,026 |
| 2023-08-31 | 3.590 | 3.590 | 3.500 | 3.520 | 3.274 | 12,238,000 |
| 2023-08-30 | 3.650 | 3.670 | 3.560 | 3.580 | 3.330 | 7,613,000 |
| 2023-08-29 | 3.580 | 3.650 | 3.520 | 3.630 | 3.376 | 9,953,900 |
| 2023-08-28 | 3.620 | 3.650 | 3.540 | 3.560 | 3.311 | 7,434,000 |
| 2023-08-25 | 3.590 | 3.630 | 3.510 | 3.520 | 3.274 | 19,461,002 |
| 2023-08-24 | 3.600 | 3.630 | 3.570 | 3.590 | 3.339 | 8,450,000 |
| 2023-08-23 | 3.600 | 3.640 | 3.560 | 3.600 | 3.348 | 8,171,000 |
| 2023-08-22 | 3.480 | 3.580 | 3.480 | 3.550 | 3.302 | 6,466,188 |
| 2023-08-21 | 3.520 | 3.520 | 3.440 | 3.440 | 3.200 | 9,144,000 |
| 2023-08-18 | 3.460 | 3.580 | 3.460 | 3.500 | 3.255 | 8,529,000 |
| 2023-08-17 | 3.420 | 3.500 | 3.370 | 3.490 | 3.246 | 8,411,000 |
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.