Avary Holding Shenzhen Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	35.670	35.950	34.400	35.580	34.107	21,457,374
2024-07-24	36.210	36.860	35.600	35.730	34.251	14,575,630
2024-07-23	37.560	37.580	36.200	36.250	34.749	15,962,237
2024-07-22	36.880	37.700	36.320	37.340	35.794	19,550,961
2024-07-19	36.990	38.020	36.180	37.050	35.516	29,323,257
2024-07-18	37.000	38.250	36.300	37.580	36.024	39,798,203
2024-07-17	40.000	40.160	38.350	38.870	37.261	24,080,610
2024-07-16	39.300	40.720	39.100	40.420	38.746	25,601,714
2024-07-15	39.500	39.870	38.500	39.170	37.548	17,323,898
2024-07-12	39.940	40.300	38.800	39.840	38.190	28,398,786
2024-07-11	43.500	43.580	38.770	40.890	39.197	49,347,449
2024-07-10	41.500	43.200	40.490	42.480	40.721	28,748,995
2024-07-09	39.090	42.000	38.610	41.520	39.801	33,693,739
2024-07-08	38.170	39.360	37.770	38.950	37.337	25,611,989
2024-07-05	38.300	38.300	36.870	37.980	36.407	19,470,131
2024-07-04	38.340	39.550	38.100	38.300	36.714	19,372,800
2024-07-03	38.500	39.170	37.910	38.150	36.570	19,418,543
2024-07-02	39.600	40.090	38.260	38.450	36.858	19,517,975
2024-07-01	39.860	39.880	37.720	39.200	37.577	34,721,304
2024-06-28	39.540	40.830	39.400	39.760	38.114	27,323,183
2024-06-27	39.990	43.430	39.430	39.830	38.181	42,125,087
2024-06-26	37.550	40.920	37.060	40.470	38.794	34,463,605
2024-06-25	38.000	38.340	36.880	37.200	35.660	23,710,000
2024-06-24	37.800	39.400	37.630	37.990	36.417	25,045,301
2024-06-21	36.600	38.400	36.500	37.900	36.331	21,114,180
2024-06-20	37.660	38.070	37.320	37.650	36.091	21,612,565
2024-06-19	38.200	38.600	36.940	37.780	36.216	39,330,310
2024-06-18	38.500	39.630	37.440	39.000	37.385	47,402,529
2024-06-17	34.500	37.950	34.500	37.950	36.379	27,261,569
2024-06-14	32.640	34.910	32.310	34.500	33.072	31,640,207
2024-06-13	32.730	33.700	32.110	32.300	30.963	24,724,974
2024-06-12	32.810	33.990	32.440	32.650	30.819	33,941,363
2024-06-11	30.690	31.150	29.690	30.980	29.242	23,408,013
2024-06-07	31.850	32.350	30.310	30.740	29.016	25,413,896
2024-06-06	30.880	33.000	30.880	31.900	30.111	25,401,503
2024-06-05	30.060	30.880	29.750	30.540	28.827	17,433,175
2024-06-04	30.200	30.360	29.710	30.070	28.384	14,450,068
2024-06-03	29.690	30.760	29.580	30.190	28.497	17,876,439
2024-05-31	30.100	30.700	29.250	29.900	28.223	24,849,543
2024-05-30	28.700	31.110	28.540	30.180	28.487	32,771,442
2024-05-29	28.360	28.990	28.000	28.790	27.175	10,837,953
2024-05-28	29.000	29.000	28.140	28.370	26.779	15,312,993
2024-05-27	28.600	29.120	28.450	29.000	27.374	16,010,600
2024-05-24	28.780	29.130	28.280	28.320	26.732	12,765,604
2024-05-23	28.960	29.190	28.390	28.780	27.166	12,995,133
2024-05-22	28.600	29.290	28.150	28.950	27.326	18,950,330
2024-05-21	27.720	28.580	27.580	28.430	26.836	19,338,096
2024-05-20	27.500	27.840	27.250	27.760	26.203	16,400,474
2024-05-17	27.990	28.160	27.300	27.580	26.033	22,161,984
2024-05-16	28.000	28.450	27.580	28.140	26.562	19,276,937
2024-05-15	27.740	28.350	27.550	27.600	26.052	15,495,113
2024-05-14	28.700	29.210	27.650	27.930	26.364	22,921,956
2024-05-13	27.010	28.160	26.830	27.800	26.241	22,920,399
2024-05-10	27.000	27.580	26.800	27.200	25.674	16,507,166
2024-05-09	26.910	27.240	26.540	26.850	25.344	21,248,030
2024-05-08	27.500	27.570	26.930	26.980	25.467	21,051,293
2024-05-07	27.120	28.370	26.890	27.500	25.958	66,116,488
2024-05-06	25.020	26.550	25.020	26.550	25.061	58,320,141
2024-04-30	24.470	24.870	24.030	24.140	22.786	18,595,891
2024-04-29	24.000	24.630	23.750	24.470	23.098	24,791,531

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	1.0000 CNY
2025-06-18	1.0000 CNY
2024-06-13	0.5000 CNY
2023-06-13	0.7000 CNY
2022-06-08	0.5000 CNY
2021-06-11	0.5000 CNY
2020-06-17	0.5000 CNY
2019-06-10	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.