AVCON Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.050	4.200	4.050	4.180	4.180	20,121,800
2023-04-28	3.660	4.120	3.660	4.110	4.110	30,936,004
2023-04-27	3.650	3.750	3.620	3.650	3.650	16,033,600
2023-04-26	3.780	3.800	3.630	3.660	3.660	15,528,400
2023-04-25	3.900	3.900	3.720	3.780	3.780	12,926,700
2023-04-24	3.900	3.990	3.860	3.900	3.900	13,681,100
2023-04-21	4.290	4.300	3.920	3.950	3.950	19,897,300
2023-04-20	4.290	4.370	4.220	4.290	4.290	13,769,200
2023-04-19	4.280	4.450	4.270	4.310	4.310	15,939,800
2023-04-18	4.420	4.440	4.250	4.300	4.300	13,422,100
2023-04-17	4.560	4.560	4.370	4.400	4.400	16,821,700
2023-04-14	4.460	4.680	4.450	4.560	4.560	21,554,600
2023-04-13	4.500	4.580	4.460	4.490	4.490	16,212,800
2023-04-12	4.380	4.540	4.310	4.510	4.510	17,616,335
2023-04-11	4.280	4.420	4.240	4.380	4.380	18,330,100
2023-04-10	4.600	4.600	4.260	4.300	4.300	28,059,400
2023-04-07	4.380	4.600	4.290	4.570	4.570	24,718,504
2023-04-06	4.450	4.470	4.330	4.370	4.370	12,162,400
2023-04-04	4.540	4.540	4.400	4.470	4.470	11,843,100
2023-04-03	4.440	4.530	4.350	4.520	4.520	16,017,300
2023-03-31	4.320	4.460	4.260	4.450	4.450	13,747,900
2023-03-30	4.440	4.450	4.290	4.290	4.290	12,744,100
2023-03-29	4.400	4.520	4.370	4.430	4.430	13,202,220
2023-03-28	4.520	4.520	4.380	4.410	4.410	12,645,600
2023-03-27	4.520	4.580	4.370	4.470	4.470	17,166,201
2023-03-24	4.450	4.680	4.380	4.520	4.520	24,364,944
2023-03-23	4.430	4.470	4.360	4.430	4.430	14,921,700
2023-03-22	4.320	4.490	4.280	4.460	4.460	21,295,372
2023-03-21	4.220	4.310	4.150	4.300	4.300	13,612,200
2023-03-20	4.320	4.360	4.170	4.200	4.200	14,335,380
2023-03-17	4.190	4.310	4.180	4.290	4.290	15,175,300
2023-03-16	4.180	4.220	4.120	4.140	4.140	11,144,800
2023-03-15	4.260	4.350	4.210	4.230	4.230	16,080,000
2023-03-14	4.340	4.360	4.170	4.230	4.230	21,120,200
2023-03-13	4.330	4.380	4.270	4.370	4.370	18,233,960
2023-03-10	4.280	4.400	4.240	4.350	4.350	23,671,320
2023-03-09	4.190	4.310	4.090	4.280	4.280	17,669,260
2023-03-08	4.070	4.170	4.060	4.170	4.170	9,450,560
2023-03-07	4.180	4.210	4.050	4.070	4.070	11,045,000
2023-03-06	4.280	4.290	4.150	4.170	4.170	9,928,060
2023-03-03	4.290	4.300	4.170	4.240	4.240	11,185,900
2023-03-02	4.280	4.360	4.260	4.280	4.280	14,458,700
2023-03-01	4.070	4.290	4.070	4.280	4.280	20,653,935
2023-02-28	4.040	4.150	4.020	4.080	4.080	10,668,475
2023-02-27	4.080	4.130	4.000	4.010	4.010	7,622,155
2023-02-24	4.080	4.130	4.060	4.080	4.080	6,694,275
2023-02-23	4.110	4.160	4.050	4.060	4.060	9,455,175
2023-02-22	4.110	4.170	4.040	4.150	4.150	10,175,400
2023-02-21	4.180	4.250	4.070	4.130	4.130	11,573,300
2023-02-20	4.180	4.200	4.100	4.170	4.170	11,706,200
2023-02-17	4.270	4.280	4.140	4.170	4.170	11,942,940
2023-02-16	4.310	4.430	4.190	4.240	4.240	21,721,201
2023-02-15	4.220	4.330	4.200	4.310	4.310	12,710,300
2023-02-14	4.270	4.280	4.200	4.220	4.220	7,544,666
2023-02-13	4.270	4.300	4.200	4.270	4.270	12,089,600
2023-02-10	4.240	4.340	4.220	4.270	4.270	12,689,865
2023-02-09	4.130	4.240	4.110	4.240	4.240	11,839,344
2023-02-08	4.220	4.240	4.120	4.160	4.160	10,298,720
2023-02-07	4.220	4.250	4.140	4.220	4.220	12,687,600
2023-02-06	4.220	4.260	4.180	4.220	4.220	16,468,000

← NewerPage 15 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.