AVCON Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.580	4.640	4.480	4.530	4.530	20,540,900
2023-10-30	4.400	4.600	4.390	4.580	4.580	28,911,400
2023-10-27	4.560	4.570	4.350	4.440	4.440	35,299,900
2023-10-26	4.590	4.640	4.520	4.580	4.580	21,221,700
2023-10-25	4.480	4.660	4.430	4.600	4.600	29,453,980
2023-10-24	4.330	4.460	4.230	4.450	4.450	25,050,200
2023-10-23	4.490	4.510	4.260	4.300	4.300	28,409,300
2023-10-20	4.640	4.700	4.490	4.510	4.510	34,137,900
2023-10-19	4.470	4.830	4.420	4.680	4.680	64,438,952
2023-10-18	4.600	4.620	4.490	4.510	4.510	27,846,552
2023-10-17	4.640	4.730	4.580	4.640	4.640	25,194,595
2023-10-16	4.580	4.680	4.510	4.670	4.670	37,123,112
2023-10-13	4.630	4.660	4.520	4.590	4.590	35,557,828
2023-10-12	4.710	4.730	4.580	4.630	4.630	50,399,321
2023-10-11	4.920	4.940	4.700	4.750	4.750	80,410,875
2023-10-10	4.670	5.440	4.660	4.980	4.980	112,773,578
2023-10-09	4.690	4.770	4.590	4.620	4.620	56,078,600
2023-09-28	4.750	4.960	4.640	4.680	4.680	77,312,756
2023-09-27	4.580	4.750	4.490	4.590	4.590	63,225,800
2023-09-26	4.530	4.600	4.470	4.560	4.560	38,882,542
2023-09-25	4.520	4.600	4.470	4.490	4.490	32,622,800
2023-09-22	4.520	4.550	4.380	4.520	4.520	40,793,700
2023-09-21	4.240	4.620	4.240	4.480	4.480	52,229,221
2023-09-20	4.180	4.400	4.170	4.270	4.270	25,840,030
2023-09-19	4.320	4.330	4.180	4.200	4.200	19,280,401
2023-09-18	4.270	4.410	4.170	4.300	4.300	25,786,483
2023-09-15	4.420	4.480	4.280	4.310	4.310	34,691,063
2023-09-14	4.300	4.650	4.290	4.440	4.440	53,721,576
2023-09-13	4.460	4.460	4.250	4.300	4.300	20,037,834
2023-09-12	4.500	4.530	4.420	4.450	4.450	17,630,100
2023-09-11	4.530	4.570	4.480	4.510	4.510	17,853,900
2023-09-08	4.550	4.580	4.440	4.580	4.580	22,135,100
2023-09-07	4.550	4.610	4.510	4.540	4.540	19,740,782
2023-09-06	4.470	4.620	4.400	4.600	4.600	28,300,294
2023-09-05	4.430	4.580	4.410	4.470	4.470	26,777,801
2023-09-04	4.390	4.440	4.350	4.430	4.430	13,121,001
2023-09-01	4.450	4.460	4.340	4.380	4.380	12,303,100
2023-08-31	4.420	4.470	4.390	4.420	4.420	18,859,360
2023-08-30	4.360	4.450	4.340	4.440	4.440	23,706,901
2023-08-29	4.100	4.360	4.050	4.340	4.340	29,453,345
2023-08-28	4.220	4.270	4.100	4.110	4.110	24,334,000
2023-08-25	4.150	4.180	3.990	4.010	4.010	21,340,460
2023-08-24	4.260	4.340	4.150	4.180	4.180	17,349,400
2023-08-23	4.350	4.380	4.240	4.250	4.250	17,871,300
2023-08-22	4.230	4.400	4.210	4.350	4.350	32,896,343
2023-08-21	4.110	4.340	4.090	4.180	4.180	27,552,263
2023-08-18	4.250	4.310	4.090	4.110	4.110	16,481,500
2023-08-17	4.200	4.330	4.100	4.280	4.280	19,218,600
2023-08-16	4.320	4.340	4.160	4.220	4.220	16,765,000
2023-08-15	4.350	4.420	4.260	4.310	4.310	14,155,410
2023-08-14	4.190	4.370	4.190	4.350	4.350	17,342,042
2023-08-11	4.420	4.430	4.240	4.240	4.240	25,051,600
2023-08-10	4.390	4.520	4.360	4.410	4.410	21,789,642
2023-08-09	4.390	4.540	4.350	4.430	4.430	24,153,180
2023-08-08	4.420	4.500	4.390	4.410	4.410	16,107,202
2023-08-07	4.500	4.540	4.410	4.430	4.430	22,560,645
2023-08-04	4.360	4.530	4.360	4.500	4.500	29,582,300
2023-08-03	4.420	4.430	4.330	4.370	4.370	11,849,700
2023-08-02	4.330	4.450	4.320	4.430	4.430	15,544,200
2023-08-01	4.380	4.390	4.310	4.350	4.350	9,115,800

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.