AVCON Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.420 | 3.510 | 3.390 | 3.400 | 3.400 | 20,960,060 |
| 2022-05-10 | 3.330 | 3.440 | 3.320 | 3.440 | 3.440 | 14,566,440 |
| 2022-05-09 | 3.330 | 3.410 | 3.310 | 3.380 | 3.380 | 14,126,860 |
| 2022-05-06 | 3.260 | 3.360 | 3.220 | 3.320 | 3.320 | 15,683,460 |
| 2022-05-05 | 3.350 | 3.360 | 3.250 | 3.320 | 3.320 | 19,633,560 |
| 2022-04-29 | 3.100 | 3.350 | 3.100 | 3.310 | 3.310 | 29,724,400 |
| 2022-04-28 | 3.090 | 3.140 | 3.000 | 3.040 | 3.040 | 16,535,600 |
| 2022-04-27 | 2.990 | 3.140 | 2.940 | 3.130 | 3.130 | 21,820,082 |
| 2022-04-26 | 3.240 | 3.270 | 3.020 | 3.040 | 3.040 | 21,459,200 |
| 2022-04-25 | 3.500 | 3.510 | 3.210 | 3.210 | 3.210 | 23,281,602 |
| 2022-04-22 | 3.580 | 3.640 | 3.540 | 3.590 | 3.590 | 17,784,302 |
| 2022-04-21 | 3.750 | 3.880 | 3.590 | 3.620 | 3.620 | 32,283,802 |
| 2022-04-20 | 4.130 | 4.250 | 3.880 | 3.900 | 3.900 | 39,823,960 |
| 2022-04-19 | 3.840 | 3.890 | 3.800 | 3.870 | 3.870 | 16,103,802 |
| 2022-04-18 | 3.740 | 3.870 | 3.690 | 3.840 | 3.840 | 21,358,500 |
| 2022-04-15 | 3.910 | 3.930 | 3.760 | 3.780 | 3.780 | 24,384,587 |
| 2022-04-14 | 3.960 | 4.020 | 3.930 | 3.940 | 3.940 | 15,475,724 |
| 2022-04-13 | 4.110 | 4.130 | 3.940 | 3.950 | 3.950 | 21,806,784 |
| 2022-04-12 | 4.040 | 4.140 | 4.010 | 4.130 | 4.130 | 18,586,130 |
| 2022-04-11 | 4.200 | 4.220 | 4.010 | 4.040 | 4.040 | 21,882,700 |
| 2022-04-08 | 4.230 | 4.240 | 4.130 | 4.210 | 4.210 | 21,648,640 |
| 2022-04-07 | 4.440 | 4.450 | 4.210 | 4.210 | 4.210 | 36,515,800 |
| 2022-04-06 | 4.370 | 4.500 | 4.360 | 4.470 | 4.470 | 29,524,900 |
| 2022-04-01 | 4.500 | 4.520 | 4.360 | 4.430 | 4.430 | 35,471,104 |
| 2022-03-31 | 4.460 | 4.580 | 4.430 | 4.560 | 4.560 | 37,658,305 |
| 2022-03-30 | 4.540 | 4.550 | 4.430 | 4.510 | 4.510 | 35,616,808 |
| 2022-03-29 | 4.710 | 4.720 | 4.500 | 4.520 | 4.520 | 44,905,430 |
| 2022-03-28 | 4.650 | 4.800 | 4.620 | 4.710 | 4.710 | 40,533,331 |
| 2022-03-25 | 5.010 | 5.010 | 4.710 | 4.730 | 4.730 | 69,151,622 |
| 2022-03-24 | 4.940 | 5.130 | 4.900 | 5.090 | 5.090 | 76,687,891 |
| 2022-03-23 | 5.100 | 5.240 | 4.890 | 5.020 | 5.020 | 94,069,043 |
| 2022-03-22 | 5.580 | 5.690 | 5.190 | 5.230 | 5.230 | 127,762,804 |
| 2022-03-21 | 5.500 | 6.450 | 5.390 | 5.990 | 5.990 | 207,225,223 |
| 2022-03-18 | 4.700 | 5.380 | 4.620 | 5.380 | 5.380 | 176,442,995 |
| 2022-03-17 | 4.520 | 4.630 | 4.430 | 4.480 | 4.480 | 57,050,473 |
| 2022-03-16 | 4.440 | 4.780 | 4.410 | 4.540 | 4.540 | 85,253,610 |
| 2022-03-15 | 4.180 | 4.670 | 4.150 | 4.340 | 4.340 | 75,237,988 |
| 2022-03-14 | 4.440 | 4.590 | 4.230 | 4.240 | 4.240 | 39,264,491 |
| 2022-03-11 | 4.200 | 4.380 | 4.120 | 4.340 | 4.340 | 30,044,700 |
| 2022-03-10 | 4.100 | 4.250 | 4.080 | 4.230 | 4.230 | 18,205,368 |
| 2022-03-09 | 4.190 | 4.240 | 3.840 | 4.050 | 4.050 | 18,025,960 |
| 2022-03-08 | 4.320 | 4.320 | 4.050 | 4.140 | 4.140 | 25,142,985 |
| 2022-03-07 | 4.180 | 4.410 | 4.160 | 4.370 | 4.370 | 26,324,491 |
| 2022-03-04 | 4.300 | 4.300 | 4.160 | 4.200 | 4.200 | 11,160,510 |
| 2022-03-03 | 4.390 | 4.410 | 4.260 | 4.300 | 4.300 | 12,041,770 |
| 2022-03-02 | 4.260 | 4.400 | 4.240 | 4.350 | 4.350 | 16,115,900 |
| 2022-03-01 | 4.150 | 4.310 | 4.130 | 4.300 | 4.300 | 19,806,700 |
| 2022-02-28 | 4.190 | 4.190 | 4.050 | 4.120 | 4.120 | 11,008,900 |
| 2022-02-25 | 4.250 | 4.280 | 4.160 | 4.180 | 4.180 | 11,340,200 |
| 2022-02-24 | 4.300 | 4.370 | 4.120 | 4.200 | 4.200 | 16,984,060 |
| 2022-02-23 | 4.380 | 4.380 | 4.260 | 4.350 | 4.350 | 20,460,415 |
| 2022-02-22 | 4.360 | 4.400 | 4.270 | 4.400 | 4.400 | 24,344,959 |
| 2022-02-21 | 4.220 | 4.460 | 4.170 | 4.410 | 4.410 | 38,963,046 |
| 2022-02-18 | 4.020 | 4.280 | 4.020 | 4.210 | 4.210 | 21,989,059 |
| 2022-02-17 | 4.030 | 4.270 | 4.000 | 4.090 | 4.090 | 20,819,860 |
| 2022-02-16 | 4.030 | 4.170 | 4.020 | 4.070 | 4.070 | 17,109,980 |
| 2022-02-15 | 4.030 | 4.070 | 3.940 | 3.980 | 3.980 | 11,459,583 |
| 2022-02-14 | 4.040 | 4.070 | 3.930 | 4.020 | 4.020 | 8,815,200 |
| 2022-02-11 | 4.080 | 4.190 | 3.980 | 4.040 | 4.040 | 15,003,563 |
| 2022-02-10 | 4.090 | 4.120 | 4.020 | 4.090 | 4.090 | 12,601,276 |
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.