AVCON Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.360	4.390	4.300	4.390	4.390	12,040,800
2023-07-28	4.300	4.340	4.220	4.330	4.330	11,082,200
2023-07-27	4.320	4.410	4.290	4.300	4.300	10,147,800
2023-07-26	4.360	4.380	4.300	4.340	4.340	8,560,500
2023-07-25	4.310	4.390	4.280	4.390	4.390	11,390,660
2023-07-24	4.200	4.390	4.150	4.300	4.300	14,122,000
2023-07-21	4.270	4.360	4.200	4.210	4.210	11,360,042
2023-07-20	4.420	4.450	4.250	4.280	4.280	14,143,640
2023-07-19	4.350	4.560	4.330	4.390	4.390	16,242,524
2023-07-18	4.370	4.480	4.300	4.330	4.330	12,692,002
2023-07-17	4.330	4.450	4.300	4.360	4.360	14,805,601
2023-07-14	4.140	4.420	4.120	4.320	4.320	20,139,931
2023-07-13	4.070	4.160	4.050	4.140	4.140	9,885,000
2023-07-12	4.190	4.220	4.040	4.050	4.050	10,766,300
2023-07-11	4.150	4.270	4.140	4.190	4.190	8,823,900
2023-07-10	4.200	4.240	4.130	4.150	4.150	8,339,100
2023-07-07	4.310	4.340	4.170	4.200	4.200	13,612,600
2023-07-06	4.250	4.380	4.220	4.340	4.340	10,550,600
2023-07-05	4.320	4.390	4.250	4.260	4.260	8,779,024
2023-07-04	4.230	4.340	4.230	4.290	4.290	8,693,500
2023-07-03	4.310	4.350	4.200	4.270	4.270	12,513,500
2023-06-30	4.320	4.360	4.260	4.310	4.310	9,684,460
2023-06-29	4.260	4.340	4.250	4.330	4.330	9,917,200
2023-06-28	4.260	4.340	4.050	4.300	4.300	13,935,602
2023-06-27	4.130	4.300	4.120	4.250	4.250	8,100,500
2023-06-26	4.230	4.280	4.130	4.140	4.140	12,714,000
2023-06-21	4.380	4.380	4.250	4.270	4.270	11,005,098
2023-06-20	4.450	4.460	4.350	4.380	4.380	9,865,900
2023-06-19	4.450	4.480	4.400	4.450	4.450	7,522,498
2023-06-16	4.400	4.520	4.340	4.450	4.450	10,372,820
2023-06-15	4.490	4.500	4.410	4.440	4.440	10,443,400
2023-06-14	4.480	4.520	4.430	4.490	4.490	7,781,100
2023-06-13	4.430	4.550	4.390	4.480	4.480	12,786,200
2023-06-12	4.390	4.510	4.390	4.410	4.410	12,948,700
2023-06-09	4.410	4.430	4.320	4.420	4.420	9,449,400
2023-06-08	4.440	4.500	4.340	4.410	4.410	12,232,000
2023-06-07	4.320	4.510	4.240	4.420	4.420	16,200,900
2023-06-06	4.390	4.430	4.270	4.300	4.300	16,010,200
2023-06-05	4.390	4.480	4.370	4.450	4.450	10,638,305
2023-06-02	4.430	4.480	4.370	4.380	4.380	16,642,462
2023-06-01	4.370	4.500	4.350	4.450	4.450	20,618,040
2023-05-31	4.300	4.430	4.260	4.380	4.380	18,054,432
2023-05-30	4.190	4.290	4.140	4.290	4.290	9,311,624
2023-05-29	4.230	4.300	4.190	4.220	4.220	10,730,702
2023-05-26	4.070	4.250	4.040	4.230	4.230	14,882,602
2023-05-25	4.090	4.150	4.000	4.080	4.080	9,250,375
2023-05-24	4.110	4.160	4.060	4.110	4.110	8,497,000
2023-05-23	4.130	4.160	4.060	4.100	4.100	9,680,500
2023-05-22	4.190	4.200	4.110	4.130	4.130	9,183,600
2023-05-19	4.190	4.210	4.130	4.180	4.180	12,015,121
2023-05-18	4.030	4.210	3.990	4.180	4.180	15,001,285
2023-05-17	3.890	4.010	3.850	4.010	4.010	10,003,795
2023-05-16	3.990	4.020	3.870	3.900	3.900	10,876,700
2023-05-15	4.050	4.080	3.940	4.020	4.020	9,591,195
2023-05-12	4.100	4.130	4.020	4.070	4.070	10,179,024
2023-05-11	4.050	4.130	4.020	4.100	4.100	12,721,900
2023-05-10	4.040	4.130	4.000	4.020	4.020	8,990,100
2023-05-09	4.150	4.160	4.030	4.040	4.040	13,659,500
2023-05-08	4.170	4.190	4.060	4.130	4.130	12,165,500
2023-05-05	4.250	4.250	4.080	4.150	4.150	13,180,400

← NewerPage 14 of 21 · 1,218 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.