AviChina Industry & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	4.380	4.530	4.380	4.520	4.026	16,504,167
2022-05-30	4.380	4.440	4.340	4.410	3.928	6,258,181
2022-05-27	4.640	4.640	4.290	4.340	3.866	16,015,000
2022-05-26	4.200	4.490	4.180	4.420	3.937	23,695,916
2022-05-25	4.100	4.270	4.100	4.200	3.741	6,422,901
2022-05-24	4.240	4.320	4.120	4.130	3.679	4,792,000
2022-05-23	4.240	4.240	4.140	4.220	3.759	5,996,000
2022-05-20	4.230	4.250	4.160	4.210	3.750	4,365,074
2022-05-19	4.150	4.250	4.080	4.170	3.714	6,396,670
2022-05-18	4.140	4.210	4.080	4.200	3.741	4,609,677
2022-05-17	3.930	4.150	3.930	4.140	3.688	7,886,000
2022-05-16	3.980	4.090	3.920	3.950	3.518	10,187,332
2022-05-13	3.900	3.980	3.880	3.930	3.501	6,396,000
2022-05-12	4.030	4.060	3.870	3.880	3.456	10,967,000
2022-05-11	4.090	4.170	4.010	4.030	3.590	8,937,070
2022-05-10	4.030	4.130	3.920	4.050	3.607	10,040,637
2022-05-06	4.160	4.250	4.000	4.030	3.590	9,682,687
2022-05-05	4.180	4.340	4.150	4.240	3.777	11,844,000
2022-05-04	4.240	4.250	4.140	4.180	3.723	2,386,899
2022-05-03	4.200	4.280	4.110	4.220	3.759	3,765,147
2022-04-29	4.120	4.300	4.060	4.300	3.830	10,565,502
2022-04-28	3.920	4.120	3.910	4.100	3.652	9,379,587
2022-04-27	3.730	3.960	3.720	3.880	3.456	13,819,400
2022-04-26	3.990	3.990	3.710	3.790	3.376	12,440,478
2022-04-25	4.070	4.090	3.810	3.860	3.438	16,614,114
2022-04-22	4.080	4.180	4.060	4.150	3.697	4,445,802
2022-04-21	4.280	4.340	4.090	4.100	3.652	6,884,000
2022-04-20	4.250	4.360	4.210	4.260	3.795	7,355,000
2022-04-19	4.190	4.250	4.060	4.220	3.759	13,513,000
2022-04-14	4.200	4.260	4.160	4.180	3.723	9,474,750
2022-04-13	4.240	4.240	4.140	4.150	3.697	5,232,204
2022-04-12	4.160	4.290	4.110	4.220	3.759	8,174,837
2022-04-11	4.300	4.300	4.110	4.160	3.705	11,251,835
2022-04-08	4.320	4.340	4.240	4.320	3.848	6,928,181
2022-04-07	4.360	4.410	4.270	4.310	3.839	9,720,566
2022-04-06	4.340	4.400	4.290	4.350	3.875	8,612,548
2022-04-04	4.470	4.490	4.390	4.440	3.955	4,292,000
2022-04-01	4.370	4.430	4.300	4.410	3.928	5,357,241
2022-03-31	4.480	4.490	4.300	4.350	3.875	4,616,398
2022-03-30	4.360	4.470	4.360	4.450	3.964	9,327,079
2022-03-29	4.300	4.400	4.270	4.360	3.884	9,766,509
2022-03-28	4.250	4.340	4.120	4.300	3.830	8,779,500
2022-03-25	4.370	4.440	4.180	4.220	3.759	9,461,000
2022-03-24	4.320	4.410	4.310	4.350	3.875	4,884,000
2022-03-23	4.260	4.420	4.240	4.360	3.884	13,653,590
2022-03-22	4.140	4.340	4.140	4.250	3.786	8,128,500
2022-03-21	4.270	4.320	4.160	4.170	3.714	7,510,326
2022-03-18	4.200	4.310	4.120	4.210	3.750	12,223,300
2022-03-17	4.180	4.260	4.110	4.220	3.759	15,530,000
2022-03-16	3.710	4.060	3.650	4.040	3.599	27,404,568
2022-03-15	3.850	3.900	3.510	3.600	3.207	29,264,064
2022-03-14	4.110	4.110	3.860	3.900	3.474	19,219,346
2022-03-11	4.180	4.200	3.940	4.130	3.679	14,749,000
2022-03-10	4.240	4.260	4.120	4.180	3.723	7,791,064
2022-03-09	4.300	4.360	3.970	4.150	3.697	23,846,070
2022-03-08	4.460	4.550	4.240	4.270	3.803	21,359,398
2022-03-07	4.670	4.670	4.480	4.500	4.008	13,335,167
2022-03-04	4.790	4.790	4.570	4.670	4.160	15,102,183
2022-03-03	4.850	4.900	4.730	4.790	4.267	13,675,193
2022-03-02	4.900	4.950	4.830	4.850	4.320	9,551,996

← NewerPage 19 of 21 · 1,233 trading daysOlder →

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.