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
2024-01-23	18.500	19.050	18.300	18.900	17.840	9,546,601
2024-01-22	19.320	19.730	18.320	18.510	17.472	12,150,428
2024-01-19	19.430	19.800	19.230	19.320	18.236	6,829,473
2024-01-18	19.240	19.460	18.750	19.420	18.331	8,961,751
2024-01-17	19.820	19.820	19.310	19.310	18.227	5,635,083
2024-01-16	19.970	19.980	19.580	19.850	18.737	5,730,368
2024-01-15	19.900	20.230	19.700	19.970	18.850	4,672,900
2024-01-12	20.320	20.320	19.850	19.960	18.841	6,528,258
2024-01-11	19.630	20.420	19.420	20.330	19.190	11,278,271
2024-01-10	20.010	20.080	19.270	19.530	18.435	14,709,020
2024-01-09	20.140	20.470	19.960	20.010	18.888	7,855,041
2024-01-08	20.580	20.770	20.150	20.160	19.029	7,784,000
2024-01-05	21.250	21.510	20.570	20.700	19.539	10,728,704
2024-01-04	21.770	21.770	21.030	21.250	20.058	11,271,911
2024-01-03	22.150	22.190	21.680	21.800	20.577	8,822,090
2024-01-02	22.330	22.450	21.970	22.170	20.927	11,953,229
2023-12-29	21.150	22.380	21.150	22.320	21.068	19,736,001
2023-12-28	20.600	21.280	20.560	21.150	19.964	9,046,953
2023-12-27	20.920	20.970	20.570	20.670	19.511	6,349,327
2023-12-26	21.030	21.150	20.540	20.920	19.747	7,082,004
2023-12-25	20.700	21.150	20.650	21.100	19.917	6,079,302
2023-12-22	21.070	21.130	20.700	20.740	19.577	7,144,002
2023-12-21	20.710	21.170	20.690	21.090	19.907	6,903,904
2023-12-20	20.890	21.080	20.680	20.890	19.718	7,645,962
2023-12-19	20.690	20.980	20.450	20.900	19.728	6,182,725
2023-12-18	20.900	21.070	20.700	20.760	19.596	5,538,877
2023-12-15	21.090	21.390	20.980	21.020	19.841	5,863,237
2023-12-14	21.260	21.420	21.020	21.070	19.888	6,283,075
2023-12-13	21.260	21.290	20.980	21.150	19.964	7,708,033
2023-12-12	21.600	21.630	21.060	21.260	20.068	11,165,304
2023-12-11	20.920	21.670	20.680	21.640	20.426	10,877,690
2023-12-08	20.840	21.290	20.730	21.060	19.879	8,951,177
2023-12-07	20.980	21.150	20.670	20.840	19.671	7,891,114
2023-12-06	20.880	20.990	20.650	20.720	19.558	7,248,242
2023-12-05	21.400	21.400	20.860	20.880	19.709	6,670,200
2023-12-04	21.570	21.650	21.150	21.500	20.294	9,388,653
2023-12-01	21.490	21.620	21.210	21.540	20.332	6,526,890
2023-11-30	21.700	21.700	21.190	21.550	20.341	9,045,879
2023-11-29	21.620	21.870	21.580	21.740	20.521	5,778,696
2023-11-28	21.500	21.880	21.300	21.600	20.389	7,070,324
2023-11-27	21.510	21.560	21.200	21.390	20.190	10,589,476
2023-11-24	22.000	22.010	21.500	21.650	20.436	7,999,760
2023-11-23	21.580	22.170	21.550	22.060	20.823	8,647,088
2023-11-22	21.840	21.920	21.550	21.630	20.417	7,059,148
2023-11-21	22.100	22.650	21.850	21.920	20.691	12,456,206
2023-11-20	21.950	22.420	21.820	22.200	20.955	15,183,925
2023-11-17	21.500	21.980	21.450	21.980	20.747	7,246,392
2023-11-16	21.720	21.880	21.560	21.590	20.379	6,588,451
2023-11-15	22.190	22.200	21.780	21.830	20.606	7,231,800
2023-11-14	21.920	22.290	21.800	21.920	20.691	6,251,900
2023-11-13	21.940	22.120	21.800	21.990	20.757	9,700,669
2023-11-10	21.710	21.980	21.640	21.830	20.606	7,131,974
2023-11-09	21.920	22.240	21.700	21.860	20.634	7,461,983
2023-11-08	21.810	22.320	21.610	22.010	20.776	14,319,802
2023-11-07	21.870	22.100	21.580	21.780	20.558	10,670,654
2023-11-06	21.170	22.100	21.110	21.850	20.625	17,979,069
2023-11-03	20.770	21.190	20.690	21.030	19.851	8,765,800
2023-11-02	21.180	21.240	20.670	20.700	19.539	9,104,459
2023-11-01	21.360	21.540	21.000	21.060	19.879	12,357,942
2023-10-31	20.900	21.550	20.860	21.420	20.219	15,760,744

← NewerPage 12 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.