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 ¥336.19 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥972.45, while ¥1000 invested 1 year ago would be worth ¥733.89. This corresponds to total returns of -66.38%, -2.75%, -26.61%, respectively, with annualized returns of -10.32%, -0.56%, -26.61%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.65 | 3.53 | 3.53 | 3.67 | 3.52 | 11.87M |
| October 21, 2026 | 3.64 | 3.64 | 3.64 | 3.73 | 3.62 | 12.5M |
| October 20, 2026 | 3.59 | 3.64 | 3.64 | 3.68 | 3.57 | 14.14M |
| October 19, 2026 | 3.66 | 3.59 | 3.59 | 3.7 | 3.47 | 17.48M |
| October 16, 2026 | 3.65 | 3.7 | 3.7 | 3.77 | 3.64 | 16.41M |
| October 15, 2026 | 3.66 | 3.62 | 3.62 | 3.73 | 3.56 | 21.23M |
| October 14, 2026 | 3.89 | 3.74 | 3.74 | 3.92 | 3.73 | 15.08M |
| October 13, 2026 | 3.8 | 3.91 | 3.91 | 3.95 | 3.69 | 19.09M |
| October 12, 2026 | 3.82 | 3.83 | 3.83 | 3.88 | 3.76 | 14.78M |
| October 09, 2026 | 3.76 | 3.84 | 3.84 | 3.87 | 3.6 | 19.96M |
| October 08, 2026 | 3.83 | 3.76 | 3.76 | 3.89 | 3.71 | 14.01M |
| September 30, 2026 | 3.88 | 3.83 | 3.83 | 3.9 | 3.77 | 10.91M |
| September 29, 2026 | 3.77 | 3.88 | 3.88 | 3.9 | 3.75 | 12.78M |
| September 28, 2026 | 3.82 | 3.8 | 3.8 | 3.85 | 3.74 | 13.33M |
| September 24, 2026 | 3.79 | 3.83 | 3.83 | 3.86 | 3.73 | 13.27M |
| September 23, 2026 | 3.93 | 3.82 | 3.82 | 3.96 | 3.79 | 21.48M |
| September 22, 2026 | 3.64 | 3.96 | 3.96 | 4.05 | 3.64 | 33.06M |
| September 21, 2026 | 3.62 | 3.86 | 3.86 | 3.9 | 3.61 | 29.34M |
| September 18, 2026 | 3.79 | 3.6 | 3.6 | 3.79 | 3.57 | 10.8M |
| September 17, 2026 | 3.58 | 3.62 | 3.62 | 3.64 | 3.51 | 13.29M |
| September 16, 2026 | 3.52 | 3.59 | 3.59 | 3.6 | 3.46 | 14.95M |
| September 15, 2026 | 3.79 | 3.53 | 3.53 | 3.79 | 3.52 | 16.81M |
| September 11, 2026 | 3.8 | 3.69 | 3.69 | 3.8 | 3.66 | 14.52M |
| September 10, 2026 | 3.81 | 3.82 | 3.82 | 3.83 | 3.76 | 10.81M |
| September 09, 2026 | 3.87 | 3.83 | 3.83 | 3.87 | 3.81 | 11.74M |
| September 08, 2026 | 3.84 | 3.88 | 3.88 | 3.89 | 3.81 | 11M |
| September 07, 2026 | 3.82 | 3.84 | 3.84 | 3.87 | 3.79 | 11.45M |
| September 04, 2026 | 3.8 | 3.83 | 3.83 | 3.9 | 3.79 | 18.67M |
| September 03, 2026 | 3.89 | 3.77 | 3.77 | 3.94 | 3.76 | 16.39M |
| September 02, 2026 | 3.93 | 3.9 | 3.9 | 3.93 | 3.82 | 15.74M |
| September 01, 2026 | 3.82 | 3.93 | 3.93 | 3.94 | 3.8 | 18.54M |
| August 31, 2026 | 3.82 | 3.83 | 3.83 | 3.87 | 3.77 | 20.92M |
| August 28, 2026 | 3.91 | 3.85 | 3.85 | 3.92 | 3.84 | 15.83M |
| August 27, 2026 | 3.84 | 3.89 | 3.89 | 3.92 | 3.78 | 17.61M |
| August 26, 2026 | 3.86 | 3.9 | 3.9 | 3.92 | 3.82 | 14.22M |
| August 25, 2026 | 3.72 | 3.87 | 3.87 | 3.9 | 3.7 | 18.25M |
| August 24, 2026 | 3.78 | 3.74 | 3.74 | 3.82 | 3.67 | 12.96M |
| 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 |
AD
