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
2026-07-20	95.970	98.000	86.900	90.890	90.890	39,287,809
2026-07-17	101.09	101.24	92.780	93.890	93.890	40,721,988
2026-07-16	99.950	107.89	99.100	103.09	103.09	40,457,941
2026-07-15	105.24	106.18	100.14	103.03	103.03	42,724,824
2026-07-14	97.400	105.93	97.400	105.24	105.24	63,848,840
2026-07-13	97.630	102.38	95.450	96.300	96.300	44,917,633
2026-07-10	97.990	100.90	96.310	98.470	98.470	54,221,402
2026-07-09	93.610	95.860	88.350	95.380	95.380	38,443,555
2026-07-08	93.440	94.860	89.500	91.290	91.290	26,774,568
2026-07-07	94.480	97.400	91.000	92.430	92.430	26,797,443
2026-07-06	95.640	98.680	90.900	95.290	95.290	37,521,426
2026-07-03	92.520	98.500	92.000	96.770	96.770	41,817,305
2026-07-02	100.00	100.40	92.160	92.520	92.520	57,054,660
2026-07-01	106.38	112.62	101.00	102.40	102.40	46,796,094
2026-06-30	100.99	107.99	100.50	105.38	105.38	51,636,242
2026-06-29	108.67	109.50	99.880	101.00	101.00	65,531,113
2026-06-26	112.00	117.00	108.29	110.98	110.98	48,781,477
2026-06-25	106.90	117.00	104.00	114.14	114.14	64,008,344
2026-06-24	106.38	109.03	103.88	106.40	106.40	49,184,734
2026-06-23	109.95	110.94	102.18	106.91	106.91	78,817,352
2026-06-22	120.90	121.99	108.06	112.99	112.99	83,512,609
2026-06-18	119.01	123.10	113.42	119.91	119.91	60,871,953
2026-06-17	105.54	119.01	105.54	119.01	119.01	64,319,879
2026-06-16	104.50	110.60	103.30	108.19	108.19	50,189,762
2026-06-15	103.44	105.00	98.610	104.64	104.64	57,577,992
2026-06-12	108.11	109.77	101.36	101.52	101.52	42,549,551
2026-06-11	109.38	113.80	104.00	106.50	105.50	39,085,975
2026-06-10	112.50	114.99	106.30	111.06	110.02	44,280,782
2026-06-09	112.00	117.34	107.98	115.60	114.51	57,621,216
2026-06-08	102.00	116.50	102.00	112.00	110.95	56,419,297
2026-06-05	107.00	112.94	105.10	106.15	105.15	45,926,545
2026-06-04	106.51	112.85	105.05	111.00	109.96	52,957,104
2026-06-03	112.00	113.47	105.00	108.30	107.28	61,109,212
2026-06-02	103.00	113.67	100.13	111.89	110.84	72,345,071
2026-06-01	111.62	112.92	101.99	103.34	102.37	59,005,389
2026-05-29	107.99	112.99	104.00	105.01	104.02	60,926,759
2026-05-28	106.92	107.73	101.50	106.00	105.00	60,538,375
2026-05-27	110.20	113.20	105.18	105.91	104.92	72,541,910
2026-05-26	116.00	122.97	111.92	116.00	114.91	100,340,311
2026-05-25	114.32	114.32	112.27	114.32	113.25	20,909,951
2026-05-22	103.92	103.93	103.88	103.93	102.95	14,694,024
2026-05-21	94.830	99.240	93.760	94.480	93.593	52,315,157
2026-05-20	93.030	94.900	87.600	90.220	89.373	36,713,189
2026-05-19	89.230	95.440	86.210	94.120	93.236	37,574,895
2026-05-18	84.620	92.500	81.510	89.230	88.392	37,397,266
2026-05-15	85.760	88.500	82.500	85.910	85.103	38,477,703
2026-05-14	91.500	91.500	84.100	84.170	83.380	36,989,195
2026-05-13	78.200	87.230	78.000	87.230	86.411	40,178,513
2026-05-12	78.740	80.310	75.790	79.300	78.555	36,947,587
2026-05-11	76.000	80.910	75.270	80.100	79.348	53,806,712
2026-05-08	74.790	77.220	74.120	75.540	74.831	34,015,884
2026-05-07	75.330	76.950	73.100	75.830	75.118	37,791,607
2026-05-06	73.000	75.450	71.680	75.130	74.425	53,097,469
2026-04-30	72.820	74.280	71.540	72.050	71.374	36,879,118
2026-04-29	73.470	75.130	72.330	72.820	72.136	31,284,126
2026-04-28	77.490	78.010	73.770	74.620	73.919	32,433,187
2026-04-27	72.730	77.730	72.000	77.180	76.455	52,592,462
2026-04-24	74.890	76.210	70.200	71.590	70.918	51,999,938
2026-04-23	77.430	78.660	74.550	75.420	74.712	67,874,771
2026-04-22	69.280	76.180	69.250	76.180	75.465	48,598,250

← NewerPage 2 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.