AVCON Information Technology Co., Ltd. (300074.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300074.SZ Historical Return
If you invested ¥1000 in AVCON Information Technology Co., Ltd. (300074.SZ) 10 years ago, it would be worth ¥363.55 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥918.07, while ¥1000 invested 1 year ago would be worth ¥708.18. This corresponds to total returns of -63.65%, -8.19%, -29.18%, respectively, with annualized returns of -9.62%, -1.69%, -29.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300074.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.77 | 3.81 | 3.81 | 3.83 | 3.71 | 12.52M |
| August 20, 2026 | 3.75 | 3.8 | 3.8 | 3.82 | 3.72 | 12.06M |
| August 19, 2026 | 3.82 | 3.73 | 3.73 | 3.83 | 3.7 | 13.73M |
| August 18, 2026 | 3.81 | 3.85 | 3.85 | 3.87 | 3.77 | 13.94M |
| August 17, 2026 | 3.78 | 3.85 | 3.85 | 3.86 | 3.75 | 12.13M |
| August 14, 2026 | 3.84 | 3.8 | 3.8 | 3.85 | 3.75 | 14.22M |
| August 13, 2026 | 3.88 | 3.82 | 3.82 | 3.96 | 3.82 | 18.58M |
| August 12, 2026 | 3.81 | 3.9 | 3.9 | 3.95 | 3.81 | 18.25M |
| August 11, 2026 | 3.75 | 3.78 | 3.78 | 3.83 | 3.7 | 17.57M |
| August 10, 2026 | 3.67 | 3.77 | 3.77 | 3.79 | 3.65 | 19.42M |
| August 07, 2026 | 3.72 | 3.67 | 3.67 | 3.72 | 3.57 | 16.11M |
| August 06, 2026 | 3.68 | 3.71 | 3.71 | 3.73 | 3.63 | 16.86M |
| August 05, 2026 | 3.71 | 3.7 | 3.7 | 3.75 | 3.63 | 22.62M |
| August 04, 2026 | 3.63 | 3.7 | 3.7 | 3.73 | 3.63 | 21.08M |
| August 03, 2026 | 3.5 | 3.63 | 3.63 | 3.75 | 3.48 | 23.99M |
| July 31, 2026 | 3.41 | 3.51 | 3.51 | 3.54 | 3.41 | 19.26M |
| July 30, 2026 | 3.44 | 3.37 | 3.37 | 3.53 | 3.36 | 19.11M |
| July 29, 2026 | 3.44 | 3.45 | 3.45 | 3.47 | 3.39 | 16.47M |
| July 28, 2026 | 3.32 | 3.4 | 3.4 | 3.47 | 3.31 | 18.77M |
| July 27, 2026 | 3.17 | 3.35 | 3.35 | 3.36 | 3.16 | 18.11M |
| July 24, 2026 | 3.21 | 3.19 | 3.19 | 3.25 | 3.16 | 13.26M |
| July 23, 2026 | 3.13 | 3.27 | 3.27 | 3.29 | 3.13 | 19.1M |
| July 22, 2026 | 3.17 | 3.16 | 3.16 | 3.27 | 3.13 | 19.12M |
| July 21, 2026 | 3.22 | 3.22 | 3.22 | 3.26 | 3.02 | 25.65M |
| July 20, 2026 | 3.33 | 3.25 | 3.25 | 3.45 | 3.18 | 23.29M |
| July 17, 2026 | 3.49 | 3.31 | 3.31 | 3.53 | 3.3 | 21.27M |
| July 16, 2026 | 3.44 | 3.5 | 3.5 | 3.57 | 3.4 | 18.75M |
| July 15, 2026 | 3.4 | 3.47 | 3.47 | 3.51 | 3.36 | 19.96M |
| July 14, 2026 | 3.32 | 3.41 | 3.41 | 3.42 | 3.24 | 19.14M |
| July 13, 2026 | 3.53 | 3.32 | 3.32 | 3.57 | 3.3 | 23.49M |
| July 10, 2026 | 3.43 | 3.48 | 3.48 | 3.61 | 3.35 | 23.5M |
| July 09, 2026 | 3.39 | 3.46 | 3.46 | 3.51 | 3.3 | 21.72M |
| July 08, 2026 | 3.39 | 3.4 | 3.4 | 3.43 | 3.28 | 15.15M |
| July 07, 2026 | 3.46 | 3.36 | 3.36 | 3.49 | 3.33 | 16.24M |
| July 06, 2026 | 3.53 | 3.46 | 3.46 | 3.6 | 3.43 | 16.54M |
| July 03, 2026 | 3.48 | 3.54 | 3.54 | 3.58 | 3.44 | 19.62M |
| July 02, 2026 | 3.48 | 3.47 | 3.47 | 3.62 | 3.44 | 20.78M |
| July 01, 2026 | 3.44 | 3.53 | 3.53 | 3.62 | 3.37 | 26.79M |
| June 30, 2026 | 3.38 | 3.4 | 3.4 | 3.48 | 3.34 | 19.06M |
| June 29, 2026 | 3.39 | 3.37 | 3.37 | 3.43 | 3.26 | 19.62M |
| June 26, 2026 | 3.47 | 3.42 | 3.42 | 3.51 | 3.36 | 18.38M |
| June 25, 2026 | 3.58 | 3.5 | 3.5 | 3.63 | 3.48 | 18.35M |
| June 24, 2026 | 3.76 | 3.6 | 3.6 | 3.77 | 3.52 | 21.75M |
| June 23, 2026 | 3.73 | 3.78 | 3.78 | 3.89 | 3.7 | 20.85M |
| June 22, 2026 | 3.7 | 3.76 | 3.76 | 3.77 | 3.51 | 24.45M |
| June 18, 2026 | 3.7 | 3.72 | 3.72 | 3.77 | 3.61 | 20.39M |
| June 17, 2026 | 3.82 | 3.71 | 3.71 | 3.82 | 3.67 | 20.66M |
| June 16, 2026 | 3.84 | 3.83 | 3.83 | 3.87 | 3.75 | 18.09M |
| June 15, 2026 | 3.9 | 3.85 | 3.85 | 4 | 3.81 | 24.84M |
| June 12, 2026 | 3.84 | 3.84 | 3.84 | 3.89 | 3.75 | 20.23M |
| June 11, 2026 | 3.86 | 3.8 | 3.8 | 3.91 | 3.71 | 17.01M |
| June 10, 2026 | 4 | 3.9 | 3.9 | 4.04 | 3.8 | 21.29M |
| June 09, 2026 | 4.06 | 4.03 | 4.03 | 4.11 | 3.97 | 19.68M |
| June 08, 2026 | 3.96 | 4.04 | 4.04 | 4.16 | 3.95 | 20.26M |
| June 05, 2026 | 4.02 | 4.1 | 4.1 | 4.18 | 3.94 | 20.19M |
| June 04, 2026 | 4.04 | 4 | 4 | 4.1 | 3.93 | 18.45M |
| June 03, 2026 | 4.1 | 4.08 | 4.08 | 4.15 | 4.02 | 14.7M |
| June 02, 2026 | 4.25 | 4.11 | 4.11 | 4.26 | 4.07 | 20.41M |
| June 01, 2026 | 4.07 | 4.23 | 4.23 | 4.29 | 4.04 | 24.17M |
| May 29, 2026 | 4.3 | 4.09 | 4.09 | 4.39 | 4.05 | 18.15M |
AD
