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
2023-10-30	20.130	21.230	20.030	21.000	19.822	17,183,262
2023-10-27	19.150	20.290	19.080	20.130	19.001	10,546,126
2023-10-26	19.250	19.370	18.930	19.180	18.104	5,648,860
2023-10-25	19.450	19.680	19.250	19.430	18.340	6,204,150
2023-10-24	18.890	19.450	18.660	19.330	18.246	11,990,539
2023-10-23	18.710	18.970	17.900	18.740	17.689	14,762,809
2023-10-20	20.060	20.140	19.340	19.360	18.274	12,214,313
2023-10-19	20.160	20.640	20.080	20.090	18.963	9,933,692
2023-10-18	20.570	20.620	20.120	20.200	19.067	6,835,437
2023-10-17	20.970	21.060	20.400	20.670	19.511	9,174,936
2023-10-16	21.600	21.600	20.850	20.920	19.747	9,840,223
2023-10-13	21.350	21.800	21.180	21.480	20.275	8,932,142
2023-10-12	21.380	21.820	21.320	21.380	20.181	15,486,314
2023-10-11	20.900	21.630	20.780	21.350	20.153	19,018,078
2023-10-10	20.810	21.120	20.560	20.760	19.596	7,981,969
2023-10-09	20.360	20.980	20.170	20.750	19.586	14,275,819
2023-09-28	20.100	20.480	20.050	20.360	19.218	10,366,995
2023-09-27	19.700	20.280	19.680	20.020	18.897	12,112,141
2023-09-26	20.720	20.840	19.760	19.810	18.699	18,169,004
2023-09-25	20.720	20.720	20.190	20.240	19.105	9,752,495
2023-09-22	19.930	20.680	19.910	20.680	19.520	11,522,159
2023-09-21	20.080	20.180	19.950	19.950	18.831	8,308,458
2023-09-20	20.250	20.590	20.120	20.180	19.048	10,296,172
2023-09-19	20.900	20.950	20.070	20.380	19.237	11,494,984
2023-09-18	20.550	20.960	20.400	20.710	19.548	6,941,803
2023-09-15	20.790	20.930	20.480	20.550	19.397	8,044,484
2023-09-14	20.970	21.050	20.520	20.650	19.492	7,469,269
2023-09-13	21.340	21.360	20.750	20.870	19.700	8,980,400
2023-09-12	21.300	21.550	21.150	21.370	20.171	7,191,347
2023-09-11	20.970	21.450	20.810	21.260	20.068	10,778,727
2023-09-08	21.080	21.270	20.730	20.900	19.728	10,794,494
2023-09-07	21.710	21.720	21.120	21.150	19.964	10,435,263
2023-09-06	21.310	21.750	21.240	21.700	20.483	10,756,472
2023-09-05	21.490	21.710	21.330	21.440	20.238	9,483,141
2023-09-04	21.460	21.550	21.330	21.490	20.285	10,098,769
2023-09-01	21.410	21.550	21.260	21.400	20.200	5,998,000
2023-08-31	21.380	21.580	21.200	21.390	20.190	9,821,709
2023-08-30	21.200	21.690	21.120	21.400	20.200	12,263,867
2023-08-29	20.410	21.150	20.370	21.000	19.822	14,091,189
2023-08-28	21.160	21.250	20.280	20.410	19.265	14,804,324
2023-08-25	20.450	20.480	20.000	20.150	19.020	12,786,066
2023-08-24	20.700	20.850	20.500	20.550	19.397	8,626,308
2023-08-23	21.100	21.100	20.500	20.540	19.388	7,793,571
2023-08-22	21.020	21.300	20.600	21.160	19.973	11,295,144
2023-08-21	21.360	21.400	20.880	20.880	19.709	11,048,405
2023-08-18	21.740	21.860	21.380	21.380	20.181	8,522,187
2023-08-17	21.680	22.000	21.340	21.710	20.492	12,376,409
2023-08-16	22.100	22.170	21.750	21.770	20.549	10,274,690
2023-08-15	22.740	22.790	22.020	22.120	20.879	14,006,730
2023-08-14	23.000	23.000	22.340	22.650	21.380	11,392,737
2023-08-11	23.730	23.730	22.970	23.000	21.710	12,532,949
2023-08-10	24.320	24.390	22.760	23.470	22.154	31,856,428
2023-08-09	24.900	24.930	24.600	24.720	23.334	6,747,752
2023-08-08	25.000	25.230	24.890	24.960	23.560	6,019,695
2023-08-07	25.270	25.290	24.960	25.090	23.683	6,517,214
2023-08-04	25.220	25.580	24.940	25.330	23.909	11,826,793
2023-08-03	25.020	25.360	24.910	25.240	23.824	9,730,809
2023-08-02	24.740	25.310	24.610	25.260	23.843	19,105,847
2023-08-01	24.490	24.900	24.340	24.740	23.352	12,013,408
2023-07-31	24.490	24.720	24.310	24.510	23.135	8,396,288

← NewerPage 13 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.