AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 3.490 | 3.510 | 3.440 | 3.440 | 3.200 | 9,679,000 |
| 2023-08-15 | 3.440 | 3.520 | 3.430 | 3.480 | 3.237 | 8,531,000 |
| 2023-08-14 | 3.500 | 3.500 | 3.430 | 3.460 | 3.218 | 10,385,000 |
| 2023-08-11 | 3.650 | 3.650 | 3.490 | 3.500 | 3.255 | 20,946,000 |
| 2023-08-10 | 3.630 | 3.660 | 3.590 | 3.630 | 3.376 | 8,503,000 |
| 2023-08-09 | 3.650 | 3.660 | 3.610 | 3.630 | 3.376 | 5,148,940 |
| 2023-08-08 | 3.730 | 3.730 | 3.640 | 3.650 | 3.395 | 13,308,000 |
| 2023-08-07 | 3.780 | 3.780 | 3.680 | 3.740 | 3.479 | 10,094,000 |
| 2023-08-04 | 3.830 | 3.860 | 3.770 | 3.780 | 3.516 | 6,846,000 |
| 2023-08-03 | 3.830 | 3.860 | 3.780 | 3.820 | 3.553 | 6,868,360 |
| 2023-08-02 | 3.900 | 3.940 | 3.820 | 3.850 | 3.581 | 6,871,350 |
| 2023-08-01 | 3.900 | 3.970 | 3.880 | 3.900 | 3.627 | 7,313,000 |
| 2023-07-31 | 3.960 | 3.960 | 3.890 | 3.900 | 3.627 | 9,526,910 |
| 2023-07-28 | 3.840 | 3.940 | 3.790 | 3.920 | 3.646 | 10,281,800 |
| 2023-07-27 | 3.850 | 3.880 | 3.820 | 3.850 | 3.581 | 5,900,000 |
| 2023-07-26 | 3.820 | 3.870 | 3.790 | 3.820 | 3.553 | 7,444,000 |
| 2023-07-25 | 3.800 | 3.890 | 3.800 | 3.860 | 3.590 | 9,232,000 |
| 2023-07-24 | 3.860 | 3.860 | 3.760 | 3.810 | 3.544 | 5,381,000 |
| 2023-07-21 | 3.830 | 3.880 | 3.800 | 3.830 | 3.562 | 4,077,000 |
| 2023-07-20 | 3.900 | 3.920 | 3.850 | 3.860 | 3.590 | 2,768,000 |
| 2023-07-19 | 3.940 | 3.950 | 3.830 | 3.880 | 3.609 | 6,176,446 |
| 2023-07-18 | 3.910 | 3.950 | 3.880 | 3.920 | 3.646 | 9,245,283 |
| 2023-07-14 | 3.910 | 3.920 | 3.870 | 3.910 | 3.637 | 5,186,000 |
| 2023-07-13 | 3.890 | 3.920 | 3.850 | 3.910 | 3.637 | 6,332,000 |
| 2023-07-12 | 3.890 | 3.910 | 3.830 | 3.860 | 3.590 | 2,624,000 |
| 2023-07-11 | 3.820 | 3.880 | 3.810 | 3.880 | 3.609 | 2,073,000 |
| 2023-07-10 | 3.820 | 3.840 | 3.780 | 3.820 | 3.553 | 4,126,000 |
| 2023-07-07 | 3.810 | 3.830 | 3.770 | 3.780 | 3.516 | 3,087,000 |
| 2023-07-06 | 3.850 | 3.870 | 3.750 | 3.830 | 3.562 | 6,500,000 |
| 2023-07-05 | 3.930 | 3.970 | 3.840 | 3.860 | 3.590 | 5,317,990 |
| 2023-07-04 | 3.940 | 3.960 | 3.890 | 3.940 | 3.665 | 5,201,000 |
| 2023-07-03 | 3.800 | 3.930 | 3.790 | 3.920 | 3.646 | 7,197,940 |
| 2023-06-30 | 3.790 | 3.850 | 3.790 | 3.800 | 3.534 | 5,920,000 |
| 2023-06-29 | 3.780 | 3.820 | 3.760 | 3.790 | 3.525 | 3,514,000 |
| 2023-06-28 | 3.780 | 3.820 | 3.740 | 3.780 | 3.516 | 4,697,000 |
| 2023-06-27 | 3.720 | 3.820 | 3.720 | 3.790 | 3.525 | 8,138,000 |
| 2023-06-26 | 3.680 | 3.780 | 3.680 | 3.720 | 3.460 | 10,047,000 |
| 2023-06-23 | 3.910 | 3.910 | 3.600 | 3.620 | 3.367 | 13,668,000 |
| 2023-06-21 | 4.030 | 4.030 | 3.910 | 3.920 | 3.646 | 5,163,000 |
| 2023-06-20 | 3.940 | 4.080 | 3.900 | 4.040 | 3.758 | 16,912,000 |
| 2023-06-19 | 3.960 | 3.990 | 3.890 | 3.940 | 3.665 | 6,420,000 |
| 2023-06-16 | 3.920 | 4.050 | 3.920 | 3.990 | 3.711 | 16,810,000 |
| 2023-06-15 | 3.850 | 3.940 | 3.810 | 3.920 | 3.646 | 10,095,160 |
| 2023-06-14 | 3.850 | 3.960 | 3.820 | 3.850 | 3.581 | 9,600,000 |
| 2023-06-13 | 3.820 | 3.880 | 3.820 | 3.850 | 3.581 | 6,410,694 |
| 2023-06-12 | 3.860 | 3.890 | 3.800 | 3.820 | 3.553 | 4,773,000 |
| 2023-06-09 | 3.900 | 3.930 | 3.820 | 3.870 | 3.600 | 4,784,000 |
| 2023-06-08 | 3.900 | 3.900 | 3.830 | 3.870 | 3.600 | 3,026,000 |
| 2023-06-07 | 3.910 | 3.920 | 3.820 | 3.880 | 3.609 | 4,585,000 |
| 2023-06-06 | 3.900 | 3.920 | 3.850 | 3.880 | 3.609 | 3,986,080 |
| 2023-06-05 | 3.920 | 3.940 | 3.870 | 3.900 | 3.627 | 6,984,000 |
| 2023-06-02 | 3.830 | 3.920 | 3.830 | 3.910 | 3.637 | 8,009,000 |
| 2023-06-01 | 3.790 | 3.840 | 3.750 | 3.800 | 3.534 | 10,832,793 |
| 2023-05-31 | 3.870 | 3.940 | 3.760 | 3.790 | 3.525 | 22,821,923 |
| 2023-05-30 | 3.920 | 3.930 | 3.810 | 3.870 | 3.600 | 12,900,000 |
| 2023-05-29 | 3.990 | 4.050 | 3.880 | 3.910 | 3.637 | 11,695,000 |
| 2023-05-25 | 3.970 | 3.970 | 3.880 | 3.910 | 3.637 | 10,049,000 |
| 2023-05-24 | 4.020 | 4.030 | 3.920 | 3.950 | 3.674 | 8,693,180 |
| 2023-05-23 | 4.240 | 4.240 | 4.080 | 4.100 | 3.730 | 12,921,000 |
| 2023-05-22 | 4.230 | 4.300 | 4.220 | 4.240 | 3.857 | 5,090,800 |
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.