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
2024-04-26	23.500	23.940	23.470	23.690	22.361	15,632,305
2024-04-25	22.900	23.840	22.710	23.600	22.276	28,524,177
2024-04-24	22.400	22.880	22.110	22.730	21.455	13,174,485
2024-04-23	22.180	22.930	21.880	22.450	21.191	20,493,144
2024-04-22	21.500	22.570	20.910	22.400	21.144	18,717,409
2024-04-19	21.670	22.070	21.430	21.930	20.700	14,865,656
2024-04-18	21.960	22.330	21.530	21.870	20.643	12,703,540
2024-04-17	21.510	22.080	21.430	22.080	20.842	13,667,212
2024-04-16	21.970	22.100	21.220	21.280	20.087	11,325,500
2024-04-15	21.980	22.300	21.750	22.140	20.898	17,819,405
2024-04-12	21.380	22.220	21.380	21.990	20.757	27,735,663
2024-04-11	21.220	21.780	21.170	21.250	20.058	12,425,580
2024-04-10	21.760	21.830	21.210	21.380	20.181	12,058,805
2024-04-09	21.850	21.920	21.300	21.900	20.672	15,439,537
2024-04-08	21.870	22.090	21.570	21.600	20.389	14,759,971
2024-04-03	22.230	22.400	21.750	21.860	20.634	17,070,101
2024-04-02	22.700	22.840	22.160	22.410	21.153	17,713,739
2024-04-01	23.500	23.500	22.490	22.690	21.417	25,050,533
2024-03-29	23.600	23.690	23.020	23.200	21.899	7,495,700
2024-03-28	22.600	23.900	22.580	23.620	22.295	19,826,523
2024-03-27	23.110	23.390	22.500	22.550	21.285	14,467,044
2024-03-26	23.200	23.580	23.020	23.250	21.946	15,102,856
2024-03-25	24.490	24.550	22.900	23.110	21.814	33,335,170
2024-03-22	24.480	24.660	24.010	24.330	22.965	21,057,054
2024-03-21	24.580	24.870	24.190	24.350	22.984	23,587,023
2024-03-20	24.140	25.060	24.140	24.460	23.088	37,688,734
2024-03-19	24.040	24.780	23.610	24.140	22.786	47,644,678
2024-03-18	21.810	24.040	21.810	24.040	22.692	40,452,446
2024-03-15	21.580	21.850	21.420	21.850	20.625	10,045,320
2024-03-14	22.000	22.240	21.450	21.690	20.474	19,266,603
2024-03-13	22.300	22.660	22.140	22.250	21.002	21,704,372
2024-03-12	21.750	22.310	21.750	22.150	20.908	19,562,176
2024-03-11	21.900	21.930	21.500	21.890	20.662	19,949,445
2024-03-08	21.390	22.300	21.390	22.280	21.030	27,455,465
2024-03-07	21.500	22.020	21.200	21.380	20.181	18,312,354
2024-03-06	22.010	22.150	21.440	21.720	20.502	23,551,193
2024-03-05	22.390	22.850	21.850	22.330	21.078	40,711,365
2024-03-04	21.670	23.840	21.500	22.720	21.446	48,295,921
2024-03-01	21.120	22.080	20.980	21.670	20.455	20,006,879
2024-02-29	20.010	21.140	19.970	21.080	19.898	11,799,380
2024-02-28	20.500	21.050	20.070	20.070	18.944	11,827,077
2024-02-27	19.770	20.530	19.680	20.530	19.379	8,964,764
2024-02-26	20.070	20.140	19.810	19.880	18.765	6,191,281
2024-02-23	19.890	20.150	19.720	20.070	18.944	7,631,657
2024-02-22	19.470	19.950	19.370	19.880	18.765	6,770,855
2024-02-21	19.350	19.800	19.110	19.480	18.387	10,228,689
2024-02-20	19.230	19.550	19.100	19.480	18.387	7,177,984
2024-02-19	19.090	19.570	18.800	19.400	18.312	14,291,863
2024-02-08	18.900	19.310	18.780	19.050	17.982	13,678,000
2024-02-07	18.210	19.120	18.110	18.900	17.840	16,885,180
2024-02-06	17.090	18.250	17.010	18.210	17.189	14,177,892
2024-02-05	16.600	17.650	15.920	17.220	16.254	18,307,551
2024-02-02	17.630	17.900	16.340	16.880	15.933	10,702,702
2024-02-01	17.400	17.950	17.370	17.650	16.660	9,936,225
2024-01-31	17.770	18.030	17.390	17.510	16.528	9,847,403
2024-01-30	18.210	18.300	17.650	17.670	16.679	6,865,603
2024-01-29	18.640	18.900	18.180	18.210	17.189	8,635,407
2024-01-26	19.100	19.100	18.600	18.630	17.585	11,163,733
2024-01-25	19.080	19.330	18.880	19.220	18.142	10,277,155
2024-01-24	19.070	19.170	18.520	19.120	18.048	8,200,911

← NewerPage 11 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.