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 ¥296.69 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥720.17, while ¥1000 invested 1 year ago would be worth ¥662.67. This corresponds to total returns of -70.33%, -27.98%, -33.73%, respectively, with annualized returns of -11.44%, -6.35%, -33.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.3 | 4.3 | 4.3 | 4.36 | 4.15 | 17.83M |
| May 27, 2026 | 4.41 | 4.29 | 4.29 | 4.43 | 4.25 | 15.36M |
| May 26, 2026 | 4.5 | 4.41 | 4.41 | 4.53 | 4.35 | 15.78M |
| May 25, 2026 | 4.55 | 4.54 | 4.54 | 4.6 | 4.46 | 15.14M |
| May 22, 2026 | 4.49 | 4.54 | 4.54 | 4.6 | 4.37 | 14.89M |
| May 21, 2026 | 4.49 | 4.42 | 4.42 | 4.69 | 4.4 | 17.48M |
| May 20, 2026 | 4.65 | 4.58 | 4.58 | 4.66 | 4.53 | 19.08M |
| May 19, 2026 | 4.52 | 4.67 | 4.67 | 4.67 | 4.51 | 21.81M |
| May 18, 2026 | 4.49 | 4.54 | 4.54 | 4.55 | 4.43 | 19.32M |
| May 15, 2026 | 4.52 | 4.47 | 4.47 | 4.54 | 4.44 | 20.08M |
| May 14, 2026 | 4.57 | 4.47 | 4.47 | 4.58 | 4.46 | 17.64M |
| May 13, 2026 | 4.46 | 4.52 | 4.52 | 4.56 | 4.42 | 16.52M |
| May 12, 2026 | 4.47 | 4.45 | 4.45 | 4.55 | 4.44 | 17.29M |
| May 11, 2026 | 4.52 | 4.5 | 4.5 | 4.58 | 4.45 | 16.94M |
| May 08, 2026 | 4.43 | 4.47 | 4.47 | 4.49 | 4.41 | 15.46M |
| May 07, 2026 | 4.43 | 4.42 | 4.42 | 4.52 | 4.4 | 26.5M |
| May 06, 2026 | 4.45 | 4.41 | 4.41 | 4.48 | 4.36 | 27.16M |
| April 30, 2026 | 4.34 | 4.41 | 4.41 | 4.45 | 4.34 | 27.78M |
| April 29, 2026 | 4.18 | 4.37 | 4.37 | 4.4 | 4.18 | 44.25M |
| April 28, 2026 | 4.1 | 4.04 | 4.04 | 4.11 | 4 | 14.18M |
| April 27, 2026 | 3.99 | 4.1 | 4.1 | 4.1 | 3.87 | 17.21M |
| April 24, 2026 | 3.89 | 3.98 | 3.98 | 3.99 | 3.84 | 16.11M |
| April 23, 2026 | 4 | 3.91 | 3.91 | 4.01 | 3.88 | 16.59M |
| April 22, 2026 | 4.02 | 4 | 4 | 4.02 | 3.95 | 11.81M |
| April 21, 2026 | 4.06 | 4.02 | 4.02 | 4.07 | 3.98 | 12.25M |
| April 20, 2026 | 4.07 | 4.08 | 4.08 | 4.08 | 4.03 | 12.71M |
| April 17, 2026 | 4.17 | 4.07 | 4.07 | 4.17 | 4.03 | 14.11M |
| April 16, 2026 | 4.06 | 4.17 | 4.17 | 4.19 | 4.04 | 14.59M |
| April 15, 2026 | 4.13 | 4.06 | 4.06 | 4.15 | 4.05 | 13.55M |
| April 14, 2026 | 4.18 | 4.12 | 4.12 | 4.25 | 4.05 | 14.29M |
AD
