AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.720 | 3.720 | 3.660 | 3.700 | 3.700 | 10,035,200 |
| 2022-11-03 | 3.770 | 3.790 | 3.660 | 3.700 | 3.700 | 11,743,970 |
| 2022-11-02 | 3.790 | 3.820 | 3.730 | 3.770 | 3.770 | 11,490,200 |
| 2022-11-01 | 3.830 | 3.830 | 3.720 | 3.790 | 3.790 | 10,827,400 |
| 2022-10-31 | 3.600 | 3.810 | 3.600 | 3.750 | 3.750 | 16,791,370 |
| 2022-10-28 | 3.730 | 3.790 | 3.580 | 3.610 | 3.610 | 13,045,400 |
| 2022-10-27 | 3.670 | 3.760 | 3.650 | 3.730 | 3.730 | 11,472,300 |
| 2022-10-26 | 3.520 | 3.690 | 3.520 | 3.640 | 3.640 | 10,243,405 |
| 2022-10-25 | 3.530 | 3.590 | 3.450 | 3.510 | 3.510 | 9,454,900 |
| 2022-10-24 | 3.680 | 3.700 | 3.520 | 3.550 | 3.550 | 8,552,500 |
| 2022-10-21 | 3.610 | 3.670 | 3.580 | 3.640 | 3.640 | 6,517,800 |
| 2022-10-20 | 3.630 | 3.680 | 3.570 | 3.600 | 3.600 | 7,880,500 |
| 2022-10-19 | 3.630 | 3.730 | 3.570 | 3.650 | 3.650 | 9,301,500 |
| 2022-10-18 | 3.650 | 3.680 | 3.560 | 3.620 | 3.620 | 11,818,400 |
| 2022-10-17 | 3.470 | 3.720 | 3.430 | 3.650 | 3.650 | 17,264,739 |
| 2022-10-14 | 3.380 | 3.510 | 3.380 | 3.480 | 3.480 | 10,187,000 |
| 2022-10-13 | 3.300 | 3.420 | 3.280 | 3.390 | 3.390 | 9,549,969 |
| 2022-10-12 | 3.170 | 3.310 | 3.150 | 3.300 | 3.300 | 8,655,700 |
| 2022-10-11 | 3.130 | 3.180 | 3.080 | 3.160 | 3.160 | 4,839,396 |
| 2022-10-10 | 3.230 | 3.250 | 3.120 | 3.140 | 3.140 | 6,502,700 |
| 2022-09-30 | 3.220 | 3.290 | 3.210 | 3.230 | 3.230 | 5,096,000 |
| 2022-09-29 | 3.320 | 3.340 | 3.200 | 3.240 | 3.240 | 6,159,191 |
| 2022-09-28 | 3.350 | 3.380 | 3.280 | 3.280 | 3.280 | 6,650,420 |
| 2022-09-27 | 3.280 | 3.350 | 3.250 | 3.350 | 3.350 | 5,759,100 |
| 2022-09-26 | 3.360 | 3.400 | 3.240 | 3.250 | 3.250 | 7,905,700 |
| 2022-09-23 | 3.470 | 3.500 | 3.360 | 3.410 | 3.410 | 6,299,800 |
| 2022-09-22 | 3.480 | 3.530 | 3.450 | 3.480 | 3.480 | 5,175,000 |
| 2022-09-21 | 3.450 | 3.530 | 3.370 | 3.510 | 3.510 | 7,203,600 |
| 2022-09-20 | 3.380 | 3.470 | 3.380 | 3.450 | 3.450 | 6,317,869 |
| 2022-09-19 | 3.450 | 3.480 | 3.360 | 3.400 | 3.400 | 6,952,340 |
| 2022-09-16 | 3.560 | 3.580 | 3.460 | 3.470 | 3.470 | 6,766,300 |
| 2022-09-15 | 3.650 | 3.660 | 3.530 | 3.550 | 3.550 | 9,693,900 |
| 2022-09-14 | 3.590 | 3.650 | 3.560 | 3.640 | 3.640 | 7,722,600 |
| 2022-09-13 | 3.650 | 3.710 | 3.620 | 3.650 | 3.650 | 10,259,404 |
| 2022-09-09 | 3.690 | 3.700 | 3.620 | 3.670 | 3.670 | 6,910,300 |
| 2022-09-08 | 3.750 | 3.760 | 3.670 | 3.690 | 3.690 | 7,541,780 |
| 2022-09-07 | 3.780 | 3.810 | 3.730 | 3.750 | 3.750 | 8,484,608 |
| 2022-09-06 | 3.800 | 3.840 | 3.750 | 3.800 | 3.800 | 7,307,100 |
| 2022-09-05 | 3.800 | 3.860 | 3.730 | 3.780 | 3.780 | 8,694,240 |
| 2022-09-02 | 3.630 | 3.810 | 3.630 | 3.800 | 3.800 | 12,734,068 |
| 2022-09-01 | 3.660 | 3.750 | 3.620 | 3.630 | 3.630 | 10,215,800 |
| 2022-08-31 | 3.810 | 3.850 | 3.640 | 3.650 | 3.650 | 14,212,248 |
| 2022-08-30 | 3.800 | 3.890 | 3.750 | 3.810 | 3.810 | 14,284,700 |
| 2022-08-29 | 3.710 | 3.830 | 3.660 | 3.800 | 3.800 | 7,633,100 |
| 2022-08-26 | 3.850 | 3.910 | 3.780 | 3.790 | 3.790 | 8,544,885 |
| 2022-08-25 | 3.930 | 3.940 | 3.800 | 3.860 | 3.860 | 10,757,308 |
| 2022-08-24 | 4.080 | 4.090 | 3.900 | 3.920 | 3.920 | 13,184,000 |
| 2022-08-23 | 3.970 | 4.080 | 3.940 | 4.080 | 4.080 | 13,551,100 |
| 2022-08-22 | 3.980 | 4.070 | 3.940 | 3.980 | 3.980 | 10,000,340 |
| 2022-08-19 | 3.980 | 4.110 | 3.980 | 4.000 | 4.000 | 11,298,500 |
| 2022-08-18 | 4.000 | 4.040 | 3.950 | 3.990 | 3.990 | 9,018,100 |
| 2022-08-17 | 4.050 | 4.050 | 3.980 | 4.000 | 4.000 | 8,854,448 |
| 2022-08-16 | 4.070 | 4.080 | 4.010 | 4.030 | 4.030 | 8,692,928 |
| 2022-08-15 | 4.120 | 4.120 | 4.030 | 4.040 | 4.040 | 12,593,500 |
| 2022-08-12 | 4.080 | 4.170 | 4.060 | 4.120 | 4.120 | 11,651,500 |
| 2022-08-11 | 4.060 | 4.150 | 4.050 | 4.100 | 4.100 | 12,325,572 |
| 2022-08-10 | 3.980 | 4.080 | 3.970 | 4.050 | 4.050 | 10,636,900 |
| 2022-08-09 | 4.000 | 4.060 | 3.970 | 4.000 | 4.000 | 11,319,500 |
| 2022-08-08 | 3.920 | 4.060 | 3.860 | 4.040 | 4.040 | 15,358,600 |
| 2022-08-05 | 3.860 | 3.920 | 3.830 | 3.920 | 3.920 | 12,333,700 |
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.