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
2023-04-28	25.600	26.290	25.570	26.110	23.965	20,900,868
2023-04-27	26.370	26.710	25.480	25.690	23.580	30,482,185
2023-04-26	27.200	27.650	26.350	26.500	24.323	31,640,435
2023-04-25	29.330	29.500	27.010	27.330	25.085	43,465,698
2023-04-24	30.680	30.980	29.000	29.280	26.875	42,607,619
2023-04-21	32.920	33.500	30.280	30.300	27.811	77,139,145
2023-04-20	28.810	31.900	28.810	31.900	29.279	65,002,716
2023-04-19	28.610	29.450	28.450	29.000	26.618	28,775,652
2023-04-18	28.720	28.980	28.340	28.710	26.351	18,843,498
2023-04-17	28.960	29.030	28.500	28.780	26.416	21,733,874
2023-04-14	28.940	29.230	28.400	29.190	26.792	24,116,262
2023-04-13	30.500	30.500	28.860	28.940	26.563	40,220,880
2023-04-12	30.600	31.090	30.320	30.640	28.123	30,107,160
2023-04-11	30.760	31.200	30.320	30.600	28.086	23,855,196
2023-04-10	31.300	31.770	30.570	30.690	28.169	29,252,908
2023-04-07	32.180	32.600	31.490	31.780	29.169	35,631,218
2023-04-06	30.500	33.250	30.380	31.990	29.362	59,331,248
2023-04-04	30.460	31.230	30.330	30.910	28.371	42,881,028
2023-04-03	31.040	31.320	30.080	30.340	27.848	44,105,307
2023-03-31	30.960	31.290	30.260	31.020	28.472	22,237,399
2023-03-30	31.060	31.580	30.110	30.860	28.325	23,354,909
2023-03-29	31.130	31.630	30.490	31.000	28.453	36,458,754
2023-03-28	33.100	33.300	30.870	31.050	28.499	38,778,743
2023-03-27	33.620	34.660	32.680	33.310	30.574	48,785,363
2023-03-24	34.180	34.500	33.000	33.360	30.619	59,251,938
2023-03-23	32.500	34.370	32.320	33.150	30.427	94,795,244
2023-03-22	28.780	31.460	28.600	31.460	28.876	36,915,931
2023-03-21	28.090	28.670	27.920	28.600	26.251	7,759,937
2023-03-20	28.020	28.390	27.860	28.120	25.810	7,897,694
2023-03-17	27.690	28.090	27.690	27.910	25.617	7,347,348
2023-03-16	27.720	28.300	27.390	27.440	25.186	10,178,343
2023-03-15	28.550	28.780	27.880	27.900	25.608	10,524,851
2023-03-14	29.160	29.190	27.480	28.360	26.030	16,144,014
2023-03-13	29.110	29.340	28.620	29.040	26.654	7,990,100
2023-03-10	29.600	29.900	29.220	29.310	26.902	7,596,900
2023-03-09	28.860	29.990	28.710	29.690	27.251	13,006,867
2023-03-08	28.440	28.800	28.400	28.780	26.416	5,142,152
2023-03-07	29.290	29.450	28.370	28.430	26.094	7,289,406
2023-03-06	29.220	29.450	28.920	29.250	26.847	5,853,854
2023-03-03	29.280	29.560	29.030	29.220	26.820	4,814,429
2023-03-02	28.840	29.420	28.720	29.100	26.709	5,911,721
2023-03-01	28.500	29.190	28.490	28.850	26.480	7,040,881
2023-02-28	28.270	28.900	28.270	28.440	26.104	7,918,052
2023-02-27	28.450	28.570	28.060	28.180	25.865	6,542,541
2023-02-24	28.870	29.120	28.500	28.610	26.260	4,874,959
2023-02-23	29.000	29.190	28.670	28.840	26.471	4,413,695
2023-02-22	29.010	29.290	28.820	28.990	26.608	4,653,616
2023-02-21	29.380	29.650	29.010	29.240	26.838	6,062,553
2023-02-20	28.770	29.450	28.710	29.380	26.966	7,738,558
2023-02-17	29.500	29.790	28.850	28.870	26.498	6,152,035
2023-02-16	30.220	30.400	29.320	29.540	27.113	9,373,715
2023-02-15	29.800	30.490	29.600	30.300	27.811	7,552,681
2023-02-14	30.010	30.400	29.750	29.900	27.444	6,849,857
2023-02-13	29.990	30.160	29.590	29.920	27.462	6,993,170
2023-02-10	29.750	30.600	29.700	29.940	27.480	11,779,041
2023-02-09	28.690	29.950	28.580	29.840	27.389	12,247,461
2023-02-08	29.070	29.480	28.690	28.710	26.351	5,317,053
2023-02-07	29.280	29.490	28.780	29.070	26.682	6,238,182
2023-02-06	29.010	29.300	28.650	28.850	26.480	5,897,180
2023-02-03	29.210	29.310	28.650	29.190	26.792	7,948,144

← NewerPage 15 of 21 · 1,217 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.