AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.880 | 3.960 | 3.770 | 3.940 | 3.940 | 19,003,200 |
| 2024-01-23 | 3.900 | 3.930 | 3.770 | 3.880 | 3.880 | 17,002,401 |
| 2024-01-22 | 4.210 | 4.240 | 3.880 | 3.920 | 3.920 | 14,169,818 |
| 2024-01-19 | 4.310 | 4.360 | 4.200 | 4.200 | 4.200 | 9,125,000 |
| 2024-01-18 | 4.340 | 4.360 | 4.160 | 4.310 | 4.310 | 12,982,300 |
| 2024-01-17 | 4.460 | 4.460 | 4.330 | 4.330 | 4.330 | 9,984,700 |
| 2024-01-16 | 4.480 | 4.490 | 4.350 | 4.470 | 4.470 | 10,606,439 |
| 2024-01-15 | 4.470 | 4.530 | 4.420 | 4.470 | 4.470 | 8,740,800 |
| 2024-01-12 | 4.590 | 4.610 | 4.450 | 4.460 | 4.460 | 11,389,131 |
| 2024-01-11 | 4.450 | 4.590 | 4.430 | 4.590 | 4.590 | 11,079,200 |
| 2024-01-10 | 4.570 | 4.570 | 4.420 | 4.450 | 4.450 | 9,659,600 |
| 2024-01-09 | 4.530 | 4.630 | 4.520 | 4.570 | 4.570 | 11,203,800 |
| 2024-01-08 | 4.550 | 4.630 | 4.520 | 4.520 | 4.520 | 11,515,900 |
| 2024-01-05 | 4.680 | 4.710 | 4.540 | 4.570 | 4.570 | 9,747,400 |
| 2024-01-04 | 4.660 | 4.720 | 4.610 | 4.690 | 4.690 | 9,616,800 |
| 2024-01-03 | 4.680 | 4.710 | 4.610 | 4.650 | 4.650 | 10,711,531 |
| 2024-01-02 | 4.650 | 4.700 | 4.620 | 4.670 | 4.670 | 10,926,300 |
| 2023-12-29 | 4.530 | 4.640 | 4.520 | 4.630 | 4.630 | 10,422,800 |
| 2023-12-28 | 4.480 | 4.570 | 4.400 | 4.540 | 4.540 | 11,601,400 |
| 2023-12-27 | 4.420 | 4.530 | 4.410 | 4.470 | 4.470 | 9,871,500 |
| 2023-12-26 | 4.510 | 4.510 | 4.360 | 4.390 | 4.390 | 8,563,100 |
| 2023-12-25 | 4.550 | 4.630 | 4.460 | 4.500 | 4.500 | 11,039,700 |
| 2023-12-22 | 4.710 | 4.740 | 4.530 | 4.550 | 4.550 | 16,356,200 |
| 2023-12-21 | 4.680 | 4.730 | 4.580 | 4.720 | 4.720 | 15,760,160 |
| 2023-12-20 | 4.780 | 4.830 | 4.680 | 4.690 | 4.690 | 12,593,500 |
| 2023-12-19 | 4.770 | 4.790 | 4.650 | 4.760 | 4.760 | 16,475,600 |
| 2023-12-18 | 4.940 | 4.940 | 4.750 | 4.780 | 4.780 | 21,352,650 |
| 2023-12-15 | 5.020 | 5.030 | 4.890 | 4.950 | 4.950 | 19,769,900 |
| 2023-12-14 | 4.940 | 5.080 | 4.920 | 5.010 | 5.010 | 26,034,766 |
| 2023-12-13 | 4.980 | 5.050 | 4.910 | 4.930 | 4.930 | 17,777,600 |
| 2023-12-12 | 4.820 | 5.030 | 4.780 | 4.990 | 4.990 | 32,142,218 |
| 2023-12-11 | 4.700 | 4.820 | 4.680 | 4.820 | 4.820 | 16,732,500 |
| 2023-12-08 | 4.880 | 4.920 | 4.720 | 4.730 | 4.730 | 17,178,900 |
| 2023-12-07 | 4.770 | 4.890 | 4.760 | 4.870 | 4.870 | 19,089,600 |
| 2023-12-06 | 4.780 | 4.820 | 4.720 | 4.780 | 4.780 | 14,325,300 |
| 2023-12-05 | 4.950 | 4.960 | 4.760 | 4.760 | 4.760 | 19,842,200 |
| 2023-12-04 | 4.920 | 5.040 | 4.910 | 4.960 | 4.960 | 22,583,600 |
| 2023-12-01 | 4.800 | 4.910 | 4.760 | 4.900 | 4.900 | 15,153,700 |
| 2023-11-30 | 4.850 | 4.870 | 4.720 | 4.780 | 4.780 | 15,978,900 |
| 2023-11-29 | 4.850 | 4.960 | 4.800 | 4.850 | 4.850 | 21,091,100 |
| 2023-11-28 | 4.810 | 4.920 | 4.760 | 4.860 | 4.860 | 15,249,500 |
| 2023-11-27 | 4.760 | 4.940 | 4.730 | 4.800 | 4.800 | 17,768,900 |
| 2023-11-24 | 4.940 | 4.950 | 4.760 | 4.800 | 4.800 | 19,268,200 |
| 2023-11-23 | 4.920 | 4.960 | 4.850 | 4.940 | 4.940 | 15,192,260 |
| 2023-11-22 | 4.970 | 5.030 | 4.900 | 4.910 | 4.910 | 19,464,618 |
| 2023-11-21 | 5.090 | 5.100 | 4.970 | 4.990 | 4.990 | 24,728,400 |
| 2023-11-20 | 5.120 | 5.120 | 5.030 | 5.070 | 5.070 | 23,329,800 |
| 2023-11-17 | 5.030 | 5.140 | 5.010 | 5.110 | 5.110 | 23,599,790 |
| 2023-11-16 | 5.010 | 5.120 | 4.960 | 5.050 | 5.050 | 24,756,500 |
| 2023-11-15 | 5.070 | 5.160 | 4.990 | 5.030 | 5.030 | 32,245,800 |
| 2023-11-14 | 4.900 | 5.070 | 4.870 | 5.030 | 5.030 | 40,219,197 |
| 2023-11-13 | 4.850 | 4.950 | 4.820 | 4.900 | 4.900 | 22,141,397 |
| 2023-11-10 | 4.780 | 4.900 | 4.760 | 4.830 | 4.830 | 20,075,312 |
| 2023-11-09 | 4.920 | 4.960 | 4.780 | 4.820 | 4.820 | 29,132,590 |
| 2023-11-08 | 4.900 | 5.000 | 4.850 | 4.930 | 4.930 | 39,901,300 |
| 2023-11-07 | 4.740 | 4.930 | 4.720 | 4.920 | 4.920 | 41,878,830 |
| 2023-11-06 | 4.740 | 4.790 | 4.660 | 4.770 | 4.770 | 32,773,600 |
| 2023-11-03 | 4.610 | 4.810 | 4.590 | 4.730 | 4.730 | 34,463,100 |
| 2023-11-02 | 4.540 | 4.690 | 4.530 | 4.610 | 4.610 | 28,344,200 |
| 2023-11-01 | 4.530 | 4.610 | 4.510 | 4.550 | 4.550 | 19,080,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.