Guangdong AVCiT Tech Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.710	38.070	34.370	37.710	37.710	6,329,665
2026-10-22	40.000	41.660	38.000	38.010	38.010	5,818,224
2026-10-21	43.200	44.990	40.100	42.200	42.200	9,097,795
2026-10-20	40.980	43.800	40.400	43.100	43.100	8,179,842
2026-10-19	40.000	42.440	39.800	40.930	40.930	5,379,401
2026-10-16	40.000	42.800	39.910	40.830	40.830	6,056,300
2026-10-15	41.000	41.000	39.050	39.360	39.360	6,084,160
2026-10-14	41.260	43.980	40.770	41.930	41.930	8,620,929
2026-10-13	37.000	41.760	36.600	41.760	41.760	7,211,240
2026-10-12	36.650	38.310	35.880	37.960	37.960	4,098,362
2026-10-09	35.900	36.890	34.200	36.660	36.660	3,831,104
2026-10-08	37.010	37.740	34.800	35.340	35.340	2,781,920
2026-09-30	38.550	38.900	37.030	37.130	37.130	2,448,700
2026-09-29	37.490	38.500	37.030	38.430	38.430	3,023,630
2026-09-28	38.580	38.840	35.600	37.400	37.400	5,564,611
2026-09-24	38.740	39.970	38.660	38.680	38.680	2,870,540
2026-09-23	39.640	39.690	38.600	39.150	39.150	3,403,320
2026-09-22	40.200	40.810	39.640	39.890	39.890	5,445,243
2026-09-21	40.300	40.300	38.730	39.550	39.550	5,955,123
2026-09-18	36.950	39.990	36.080	39.990	39.990	5,459,680
2026-09-17	36.810	37.700	36.150	36.350	36.350	4,371,840
2026-09-16	37.400	37.580	35.350	36.560	36.560	4,311,920
2026-09-15	36.860	37.250	36.000	36.180	36.180	2,762,540
2026-09-14	37.380	37.580	36.610	37.000	37.000	2,615,180
2026-09-11	39.390	39.560	36.840	37.280	37.280	4,910,680
2026-09-10	40.000	40.950	39.330	40.000	40.000	3,504,008
2026-09-09	40.200	41.860	40.070	40.410	40.410	5,826,387
2026-09-08	39.990	41.430	38.400	40.110	40.110	9,394,621
2026-09-07	35.340	38.890	35.300	38.890	38.890	4,821,441
2026-09-04	36.820	37.210	35.040	35.350	35.350	3,923,185
2026-09-03	37.730	37.990	36.640	36.670	36.670	3,026,218
2026-09-02	37.320	37.800	36.500	37.530	37.530	3,776,860
2026-09-01	39.630	39.650	37.380	37.900	37.900	4,014,820
2026-08-31	38.830	39.480	38.070	39.220	39.220	3,980,379
2026-08-28	40.320	41.380	39.900	40.080	40.080	3,926,748
2026-08-27	40.480	41.180	39.610	40.720	40.720	4,645,420
2026-08-26	42.110	42.720	40.290	40.590	40.590	3,827,300
2026-08-25	43.560	44.030	41.890	42.370	42.370	4,269,240
2026-08-24	45.350	45.430	42.390	43.500	43.500	4,419,387
2026-08-21	46.110	46.290	44.880	45.350	45.350	5,255,927
2026-08-20	47.530	47.990	45.540	47.000	47.000	6,442,820
2026-08-19	48.000	49.980	45.800	46.320	46.320	9,192,555
2026-08-18	48.500	50.190	48.270	50.190	50.190	5,338,029
2026-08-17	41.090	45.630	41.050	45.630	45.630	5,016,000
2026-08-14	41.400	43.000	40.260	41.480	41.480	4,964,520
2026-08-13	41.220	42.560	41.220	41.580	41.580	5,305,600
2026-08-12	40.290	41.800	39.990	41.380	41.380	5,257,340
2026-08-11	40.360	41.280	39.560	40.500	40.500	5,233,680
2026-08-10	40.430	41.430	39.610	40.900	40.900	8,076,749
2026-08-07	38.800	41.830	38.000	40.590	40.590	11,442,540
2026-08-06	44.240	44.240	39.560	40.000	40.000	13,916,780
2026-08-05	39.560	42.330	38.590	42.320	42.320	11,846,300
2026-08-04	36.680	38.480	33.780	38.480	38.480	8,845,941
2026-08-03	34.000	34.980	32.510	34.980	34.980	2,307,920
2026-07-31	31.880	32.990	31.490	31.800	31.800	5,316,400
2026-07-30	34.670	34.920	31.490	31.490	31.490	5,095,900
2026-07-29	37.180	37.680	34.390	34.990	34.990	6,702,021
2026-07-28	37.310	39.000	37.110	37.520	37.520	6,690,840
2026-07-27	39.000	39.480	35.260	38.270	38.270	11,023,120
2026-07-24	34.500	39.180	34.000	39.180	39.180	8,421,363

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.4200 CNY
2025-06-24	0.6000 CNY
2024-06-28	0.6000 CNY
2023-06-06	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.