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
2022-11-02	30.780	31.270	30.270	30.290	27.802	14,077,713
2022-11-01	29.750	30.800	29.580	30.660	28.141	16,677,572
2022-10-31	28.360	30.000	28.300	29.750	27.306	20,762,563
2022-10-28	28.980	29.460	28.250	28.400	26.067	18,177,182
2022-10-27	30.000	30.000	28.500	28.960	26.581	29,008,588
2022-10-26	26.920	27.860	26.750	27.840	25.553	13,515,698
2022-10-25	26.110	26.950	25.890	26.610	24.424	9,269,456
2022-10-24	26.680	27.240	25.880	26.030	23.892	9,881,707
2022-10-21	26.790	27.100	26.360	26.510	24.332	6,405,474
2022-10-20	26.710	27.400	26.320	26.870	24.663	9,223,640
2022-10-19	27.380	27.380	26.770	26.770	24.571	5,736,767
2022-10-18	27.450	27.640	26.980	27.240	25.002	7,414,072
2022-10-17	27.100	27.390	26.900	27.310	25.066	7,069,347
2022-10-14	26.640	27.350	26.640	27.200	24.966	8,763,867
2022-10-13	26.460	26.830	26.170	26.510	24.332	6,303,065
2022-10-12	25.580	26.460	25.410	26.450	24.277	7,871,499
2022-10-11	25.810	25.860	25.350	25.580	23.479	5,052,211
2022-10-10	26.110	26.220	25.250	25.630	23.525	8,412,866
2022-09-30	25.990	26.280	25.610	25.910	23.782	6,286,347
2022-09-29	26.420	26.720	25.890	26.040	23.901	9,057,611
2022-09-28	26.610	26.720	25.880	26.080	23.938	8,983,278
2022-09-27	25.990	26.850	25.990	26.790	24.589	7,548,642
2022-09-26	26.310	26.560	25.900	25.980	23.846	6,407,824
2022-09-23	26.480	26.850	26.010	26.500	24.323	8,225,578
2022-09-22	26.970	27.130	26.400	26.510	24.332	8,562,868
2022-09-21	27.250	27.340	26.890	27.170	24.938	6,341,597
2022-09-20	26.990	27.420	26.830	27.260	25.021	8,267,277
2022-09-19	26.900	27.080	26.610	26.820	24.617	6,715,185
2022-09-16	27.690	27.870	26.880	26.900	24.690	8,894,092
2022-09-15	28.200	28.270	27.300	27.650	25.379	9,757,734
2022-09-14	27.500	28.160	27.330	28.060	25.755	7,554,458
2022-09-13	29.000	29.290	28.270	28.430	26.094	11,492,722
2022-09-09	28.110	28.420	27.800	28.280	25.957	9,076,837
2022-09-08	28.900	29.020	28.150	28.170	25.856	12,840,533
2022-09-07	28.750	29.200	28.600	28.800	26.434	11,740,017
2022-09-06	29.190	29.590	28.600	29.000	26.618	13,985,360
2022-09-05	29.300	29.480	28.740	29.070	26.682	7,212,131
2022-09-02	29.010	29.650	28.910	29.380	26.966	9,185,049
2022-09-01	29.450	29.900	28.880	28.990	26.608	11,645,951
2022-08-31	29.600	30.100	29.130	29.660	27.223	13,427,641
2022-08-30	30.120	30.530	29.410	29.690	27.251	14,923,981
2022-08-29	29.900	30.480	29.580	30.080	27.609	12,953,040
2022-08-26	31.910	32.270	30.860	30.890	28.352	15,294,682
2022-08-25	31.380	31.650	30.710	31.600	29.004	13,243,344
2022-08-24	33.070	33.200	31.170	31.380	28.802	20,537,001
2022-08-23	33.450	33.670	32.700	33.080	30.362	17,808,540
2022-08-22	33.210	34.880	32.480	33.650	30.886	22,877,498
2022-08-19	33.900	34.110	33.270	33.320	30.583	15,508,222
2022-08-18	33.680	34.270	33.360	33.870	31.088	23,945,496
2022-08-17	32.080	34.460	31.820	33.820	31.042	31,236,410
2022-08-16	32.580	32.700	31.930	32.120	29.481	16,523,197
2022-08-15	32.500	32.990	32.340	32.550	29.876	18,955,256
2022-08-12	33.200	33.680	32.120	32.800	30.105	30,573,837
2022-08-11	31.260	33.000	31.180	33.000	30.289	39,187,822
2022-08-10	32.660	32.690	31.000	31.130	28.573	36,058,506
2022-08-09	32.730	32.890	32.110	32.890	30.188	16,989,197
2022-08-08	33.450	34.000	32.300	32.870	30.170	18,713,392
2022-08-05	33.150	33.810	32.450	33.470	30.720	21,170,824
2022-08-04	33.650	33.850	32.610	32.940	30.234	18,398,967
2022-08-03	33.950	34.400	33.060	33.480	30.730	28,721,098

← NewerPage 17 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.