AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.220 | 4.260 | 4.180 | 4.220 | 4.220 | 16,468,000 |
| 2023-02-03 | 4.100 | 4.230 | 4.080 | 4.200 | 4.200 | 18,698,446 |
| 2023-02-02 | 4.100 | 4.200 | 4.060 | 4.120 | 4.120 | 20,241,426 |
| 2023-02-01 | 3.960 | 4.120 | 3.930 | 4.110 | 4.110 | 16,412,023 |
| 2023-01-31 | 4.000 | 4.010 | 3.940 | 3.960 | 3.960 | 8,610,300 |
| 2023-01-30 | 3.970 | 4.010 | 3.930 | 3.990 | 3.990 | 12,978,935 |
| 2023-01-20 | 3.860 | 3.970 | 3.840 | 3.930 | 3.930 | 11,518,800 |
| 2023-01-19 | 3.840 | 3.890 | 3.790 | 3.860 | 3.860 | 10,955,850 |
| 2023-01-18 | 3.780 | 3.840 | 3.730 | 3.810 | 3.810 | 11,938,281 |
| 2023-01-17 | 3.860 | 3.900 | 3.790 | 3.810 | 3.810 | 7,459,400 |
| 2023-01-16 | 3.790 | 3.890 | 3.790 | 3.870 | 3.870 | 8,868,300 |
| 2023-01-13 | 3.830 | 3.830 | 3.750 | 3.780 | 3.780 | 6,771,102 |
| 2023-01-12 | 3.830 | 3.860 | 3.770 | 3.810 | 3.810 | 6,938,400 |
| 2023-01-11 | 3.880 | 3.910 | 3.800 | 3.810 | 3.810 | 8,023,600 |
| 2023-01-10 | 3.890 | 3.930 | 3.850 | 3.880 | 3.880 | 6,531,800 |
| 2023-01-09 | 3.910 | 3.950 | 3.860 | 3.890 | 3.890 | 7,282,600 |
| 2023-01-06 | 3.930 | 3.970 | 3.860 | 3.870 | 3.870 | 8,944,266 |
| 2023-01-05 | 4.020 | 4.020 | 3.920 | 3.930 | 3.930 | 9,298,000 |
| 2023-01-04 | 3.960 | 4.030 | 3.920 | 3.990 | 3.990 | 12,204,420 |
| 2023-01-03 | 3.760 | 3.970 | 3.760 | 3.930 | 3.930 | 15,721,470 |
| 2022-12-30 | 3.700 | 3.810 | 3.640 | 3.750 | 3.750 | 10,857,730 |
| 2022-12-29 | 3.700 | 3.770 | 3.680 | 3.680 | 3.680 | 6,438,100 |
| 2022-12-28 | 3.730 | 3.780 | 3.700 | 3.710 | 3.710 | 7,724,460 |
| 2022-12-27 | 3.780 | 3.820 | 3.720 | 3.760 | 3.760 | 8,217,900 |
| 2022-12-26 | 3.790 | 3.820 | 3.750 | 3.780 | 3.780 | 8,115,200 |
| 2022-12-23 | 3.630 | 3.830 | 3.610 | 3.780 | 3.780 | 14,161,760 |
| 2022-12-22 | 3.670 | 3.730 | 3.600 | 3.640 | 3.640 | 10,392,397 |
| 2022-12-21 | 3.740 | 3.770 | 3.660 | 3.680 | 3.680 | 10,081,067 |
| 2022-12-20 | 3.800 | 3.840 | 3.690 | 3.760 | 3.760 | 10,511,730 |
| 2022-12-19 | 3.830 | 3.910 | 3.740 | 3.760 | 3.760 | 12,794,700 |
| 2022-12-16 | 3.990 | 3.990 | 3.850 | 3.870 | 3.870 | 14,994,195 |
| 2022-12-15 | 3.890 | 4.050 | 3.870 | 3.980 | 3.980 | 19,599,338 |
| 2022-12-14 | 3.970 | 4.060 | 3.890 | 3.900 | 3.900 | 23,496,372 |
| 2022-12-13 | 4.060 | 4.210 | 3.980 | 4.030 | 4.030 | 35,012,142 |
| 2022-12-12 | 3.930 | 4.050 | 3.890 | 3.910 | 3.910 | 24,015,404 |
| 2022-12-09 | 3.980 | 4.060 | 3.870 | 3.950 | 3.950 | 43,224,716 |
| 2022-12-08 | 4.500 | 4.680 | 3.920 | 4.030 | 4.030 | 67,609,300 |
| 2022-12-07 | 3.980 | 4.110 | 3.920 | 4.090 | 4.090 | 25,717,110 |
| 2022-12-06 | 3.950 | 4.100 | 3.890 | 3.990 | 3.990 | 22,153,244 |
| 2022-12-05 | 3.850 | 3.990 | 3.820 | 3.950 | 3.950 | 14,197,393 |
| 2022-12-02 | 3.710 | 3.870 | 3.700 | 3.820 | 3.820 | 13,595,501 |
| 2022-12-01 | 3.720 | 3.770 | 3.700 | 3.730 | 3.730 | 8,554,000 |
| 2022-11-30 | 3.730 | 3.730 | 3.660 | 3.700 | 3.700 | 7,509,900 |
| 2022-11-29 | 3.610 | 3.730 | 3.610 | 3.720 | 3.720 | 9,570,305 |
| 2022-11-28 | 3.630 | 3.670 | 3.570 | 3.610 | 3.610 | 8,654,972 |
| 2022-11-25 | 3.660 | 3.700 | 3.620 | 3.640 | 3.640 | 11,072,201 |
| 2022-11-24 | 3.720 | 3.750 | 3.660 | 3.690 | 3.690 | 7,824,000 |
| 2022-11-23 | 3.840 | 3.840 | 3.680 | 3.710 | 3.710 | 12,219,628 |
| 2022-11-22 | 3.930 | 3.940 | 3.800 | 3.840 | 3.840 | 9,597,800 |
| 2022-11-21 | 3.970 | 4.010 | 3.860 | 3.890 | 3.890 | 13,190,528 |
| 2022-11-18 | 4.060 | 4.110 | 3.960 | 3.990 | 3.990 | 14,692,501 |
| 2022-11-17 | 4.040 | 4.080 | 3.940 | 4.060 | 4.060 | 21,599,400 |
| 2022-11-16 | 3.900 | 4.090 | 3.880 | 4.040 | 4.040 | 27,755,300 |
| 2022-11-15 | 3.800 | 3.890 | 3.800 | 3.870 | 3.870 | 9,301,500 |
| 2022-11-14 | 3.790 | 3.840 | 3.740 | 3.820 | 3.820 | 7,612,800 |
| 2022-11-11 | 3.880 | 3.930 | 3.790 | 3.800 | 3.800 | 11,270,305 |
| 2022-11-10 | 3.750 | 3.890 | 3.750 | 3.830 | 3.830 | 9,550,798 |
| 2022-11-09 | 3.820 | 3.850 | 3.770 | 3.780 | 3.780 | 7,874,800 |
| 2022-11-08 | 3.780 | 3.860 | 3.680 | 3.830 | 3.830 | 12,138,905 |
| 2022-11-07 | 3.710 | 3.780 | 3.700 | 3.750 | 3.750 | 9,679,400 |
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.