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
2023-02-02	29.350	29.670	29.130	29.220	26.820	7,406,320
2023-02-01	28.880	29.330	28.870	29.230	26.829	9,059,585
2023-01-31	29.280	29.560	28.810	28.830	26.462	7,299,913
2023-01-30	29.500	29.960	29.240	29.410	26.994	8,659,763
2023-01-20	29.750	29.820	29.120	29.420	27.003	8,382,103
2023-01-19	28.900	29.790	28.800	29.580	27.150	8,345,434
2023-01-18	28.500	28.960	28.430	28.920	26.544	6,646,366
2023-01-17	28.200	28.670	28.100	28.550	26.205	8,463,218
2023-01-16	27.880	28.250	27.800	28.140	25.828	7,445,746
2023-01-13	27.750	27.990	27.580	27.880	25.590	5,034,036
2023-01-12	27.610	27.790	27.310	27.620	25.351	4,306,080
2023-01-11	27.530	28.000	27.520	27.600	25.333	5,497,770
2023-01-10	27.390	27.750	27.300	27.660	25.388	5,642,658
2023-01-09	27.130	27.700	26.800	27.350	25.103	8,433,524
2023-01-06	27.150	27.200	26.560	26.960	24.745	6,988,160
2023-01-05	26.300	27.100	26.260	26.980	24.764	10,170,963
2023-01-04	27.900	28.080	26.100	26.400	24.231	17,771,506
2023-01-03	27.440	28.050	27.000	27.960	25.663	9,548,662
2022-12-30	27.550	27.730	27.360	27.440	25.186	5,391,407
2022-12-29	27.400	27.690	27.260	27.400	25.149	4,844,795
2022-12-28	27.600	27.600	27.170	27.560	25.296	4,273,847
2022-12-27	27.670	27.840	27.420	27.530	25.268	2,952,196
2022-12-26	27.360	27.780	27.200	27.660	25.388	3,936,474
2022-12-23	27.010	27.510	26.970	27.360	25.112	2,782,200
2022-12-22	27.350	27.750	27.150	27.280	25.039	4,128,019
2022-12-21	27.750	27.870	27.240	27.350	25.103	3,412,331
2022-12-20	27.960	28.280	27.450	27.780	25.498	4,711,065
2022-12-19	28.000	28.290	27.910	27.940	25.645	4,399,867
2022-12-16	28.390	28.580	27.900	28.220	25.902	5,184,661
2022-12-15	28.100	28.800	27.980	28.380	26.049	5,560,610
2022-12-14	28.450	28.630	28.150	28.180	25.865	5,608,698
2022-12-13	29.040	29.280	28.110	28.150	25.837	7,772,310
2022-12-12	28.070	29.370	28.070	29.040	26.654	11,143,545
2022-12-09	28.540	28.600	27.970	28.350	26.021	6,300,927
2022-12-08	28.750	28.800	28.220	28.370	26.039	7,517,927
2022-12-07	28.700	29.350	28.510	29.040	26.654	8,040,098
2022-12-06	28.690	29.050	28.400	28.860	26.489	9,832,278
2022-12-05	28.500	29.100	28.490	28.690	26.333	9,091,895
2022-12-02	29.230	29.580	28.480	28.680	26.324	9,780,382
2022-12-01	29.250	29.950	29.210	29.450	27.031	7,909,573
2022-11-30	29.760	29.770	28.750	29.000	26.618	8,632,959
2022-11-29	29.410	29.990	29.400	29.820	27.370	4,482,773
2022-11-28	29.280	29.570	28.600	29.550	27.122	4,832,383
2022-11-25	30.000	30.440	29.710	29.740	27.297	3,441,069
2022-11-24	30.050	30.360	29.740	30.000	27.536	4,005,299
2022-11-23	30.020	30.210	29.460	30.020	27.554	5,334,873
2022-11-22	30.500	30.750	30.020	30.210	27.728	4,022,063
2022-11-21	30.420	30.730	30.040	30.700	28.178	5,336,210
2022-11-18	30.800	31.080	30.310	30.420	27.921	4,883,969
2022-11-17	30.330	30.980	30.260	30.910	28.371	5,708,660
2022-11-16	30.900	31.080	30.200	30.630	28.114	10,072,783
2022-11-15	30.000	31.170	29.710	31.080	28.527	12,018,008
2022-11-14	30.000	30.350	29.680	29.890	27.435	8,873,675
2022-11-11	30.300	30.390	29.750	30.000	27.536	9,365,327
2022-11-10	30.290	30.350	29.620	29.740	27.297	9,416,964
2022-11-09	30.410	30.560	29.810	30.220	27.737	9,748,780
2022-11-08	31.200	31.350	30.300	30.520	28.013	8,496,163
2022-11-07	30.680	31.280	30.530	31.060	28.508	11,400,419
2022-11-04	30.600	30.860	30.390	30.680	28.160	10,351,097
2022-11-03	30.140	30.610	30.010	30.480	27.976	9,447,365

← NewerPage 16 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.