AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.780 | 3.840 | 3.740 | 3.840 | 3.840 | 11,712,000 |
| 2022-08-03 | 3.730 | 3.830 | 3.710 | 3.720 | 3.720 | 12,634,400 |
| 2022-08-02 | 3.920 | 3.920 | 3.690 | 3.720 | 3.720 | 18,062,652 |
| 2022-08-01 | 3.880 | 3.970 | 3.870 | 3.940 | 3.940 | 8,439,106 |
| 2022-07-29 | 3.860 | 3.990 | 3.840 | 3.900 | 3.900 | 17,807,900 |
| 2022-07-28 | 3.880 | 3.890 | 3.830 | 3.860 | 3.860 | 7,490,300 |
| 2022-07-27 | 3.800 | 3.850 | 3.790 | 3.840 | 3.840 | 8,429,512 |
| 2022-07-26 | 3.750 | 3.820 | 3.720 | 3.810 | 3.810 | 7,839,600 |
| 2022-07-25 | 3.790 | 3.820 | 3.730 | 3.750 | 3.750 | 5,820,341 |
| 2022-07-22 | 3.770 | 3.840 | 3.730 | 3.780 | 3.780 | 6,701,100 |
| 2022-07-21 | 3.810 | 3.850 | 3.770 | 3.780 | 3.780 | 8,136,900 |
| 2022-07-20 | 3.820 | 3.820 | 3.750 | 3.790 | 3.790 | 7,983,101 |
| 2022-07-19 | 3.720 | 3.800 | 3.680 | 3.790 | 3.790 | 12,822,500 |
| 2022-07-18 | 3.510 | 3.730 | 3.510 | 3.710 | 3.710 | 19,578,383 |
| 2022-07-15 | 3.640 | 3.650 | 3.500 | 3.500 | 3.500 | 13,759,700 |
| 2022-07-14 | 3.720 | 3.730 | 3.640 | 3.650 | 3.650 | 8,793,200 |
| 2022-07-13 | 3.600 | 3.740 | 3.590 | 3.710 | 3.710 | 11,902,515 |
| 2022-07-12 | 3.680 | 3.710 | 3.590 | 3.600 | 3.600 | 10,489,800 |
| 2022-07-11 | 3.750 | 3.760 | 3.650 | 3.700 | 3.700 | 9,208,569 |
| 2022-07-08 | 3.620 | 3.780 | 3.610 | 3.730 | 3.730 | 14,886,748 |
| 2022-07-07 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 6,593,440 |
| 2022-07-06 | 3.640 | 3.680 | 3.560 | 3.600 | 3.600 | 9,359,009 |
| 2022-07-05 | 3.710 | 3.760 | 3.610 | 3.640 | 3.640 | 11,089,629 |
| 2022-07-04 | 3.760 | 3.790 | 3.700 | 3.720 | 3.720 | 10,604,609 |
| 2022-07-01 | 3.760 | 3.810 | 3.750 | 3.770 | 3.770 | 10,580,391 |
| 2022-06-30 | 3.760 | 3.820 | 3.740 | 3.760 | 3.760 | 10,351,700 |
| 2022-06-29 | 3.840 | 3.860 | 3.740 | 3.760 | 3.760 | 12,589,452 |
| 2022-06-28 | 3.730 | 3.830 | 3.680 | 3.820 | 3.820 | 18,904,300 |
| 2022-06-27 | 3.710 | 3.730 | 3.670 | 3.730 | 3.730 | 9,722,600 |
| 2022-06-24 | 3.720 | 3.770 | 3.690 | 3.690 | 3.690 | 12,113,100 |
| 2022-06-23 | 3.640 | 3.700 | 3.610 | 3.690 | 3.690 | 8,746,128 |
| 2022-06-22 | 3.730 | 3.730 | 3.640 | 3.650 | 3.650 | 10,464,984 |
| 2022-06-21 | 3.750 | 3.750 | 3.650 | 3.690 | 3.690 | 18,807,000 |
| 2022-06-20 | 3.610 | 3.810 | 3.580 | 3.740 | 3.740 | 22,401,084 |
| 2022-06-17 | 3.660 | 3.680 | 3.570 | 3.610 | 3.610 | 10,810,800 |
| 2022-06-16 | 3.590 | 3.720 | 3.580 | 3.670 | 3.670 | 17,784,700 |
| 2022-06-15 | 3.600 | 3.640 | 3.580 | 3.590 | 3.590 | 12,685,516 |
| 2022-06-14 | 3.600 | 3.600 | 3.430 | 3.570 | 3.570 | 13,148,498 |
| 2022-06-13 | 3.540 | 3.610 | 3.530 | 3.600 | 3.600 | 8,556,900 |
| 2022-06-10 | 3.520 | 3.590 | 3.510 | 3.580 | 3.580 | 8,436,818 |
| 2022-06-09 | 3.650 | 3.680 | 3.530 | 3.540 | 3.540 | 11,588,800 |
| 2022-06-08 | 3.610 | 3.690 | 3.570 | 3.640 | 3.640 | 13,523,101 |
| 2022-06-07 | 3.680 | 3.700 | 3.610 | 3.640 | 3.640 | 9,151,158 |
| 2022-06-06 | 3.630 | 3.710 | 3.630 | 3.670 | 3.670 | 12,816,800 |
| 2022-06-02 | 3.610 | 3.630 | 3.560 | 3.620 | 3.620 | 11,838,351 |
| 2022-06-01 | 3.580 | 3.640 | 3.560 | 3.600 | 3.600 | 12,651,839 |
| 2022-05-31 | 3.630 | 3.630 | 3.530 | 3.590 | 3.590 | 11,102,909 |
| 2022-05-30 | 3.610 | 3.620 | 3.540 | 3.590 | 3.590 | 17,867,800 |
| 2022-05-27 | 3.570 | 3.700 | 3.490 | 3.640 | 3.640 | 27,157,350 |
| 2022-05-26 | 3.550 | 3.560 | 3.450 | 3.530 | 3.530 | 10,391,803 |
| 2022-05-25 | 3.450 | 3.530 | 3.440 | 3.510 | 3.510 | 11,230,380 |
| 2022-05-24 | 3.650 | 3.660 | 3.420 | 3.420 | 3.420 | 16,064,700 |
| 2022-05-23 | 3.550 | 3.650 | 3.520 | 3.650 | 3.650 | 13,131,380 |
| 2022-05-20 | 3.540 | 3.570 | 3.510 | 3.550 | 3.550 | 9,485,500 |
| 2022-05-19 | 3.490 | 3.550 | 3.470 | 3.540 | 3.540 | 11,261,100 |
| 2022-05-18 | 3.460 | 3.580 | 3.450 | 3.540 | 3.540 | 16,423,719 |
| 2022-05-17 | 3.490 | 3.490 | 3.380 | 3.440 | 3.440 | 9,656,820 |
| 2022-05-16 | 3.450 | 3.500 | 3.430 | 3.470 | 3.470 | 11,506,839 |
| 2022-05-13 | 3.460 | 3.480 | 3.400 | 3.440 | 3.440 | 10,224,500 |
| 2022-05-12 | 3.370 | 3.480 | 3.350 | 3.440 | 3.440 | 14,459,958 |
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.