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
2022-02-08	37.290	37.290	35.540	36.210	32.690	6,804,995
2022-02-07	37.000	37.240	35.500	36.910	33.322	9,134,260
2022-01-28	36.960	37.360	36.070	36.310	32.780	8,005,228
2022-01-27	37.910	37.910	36.500	36.570	33.015	5,320,740
2022-01-26	37.630	38.150	37.080	37.700	34.035	6,061,363
2022-01-25	38.480	38.580	37.330	37.670	34.008	7,334,775
2022-01-24	37.850	38.690	37.200	38.620	34.865	7,250,133
2022-01-21	38.020	38.440	37.600	38.030	34.333	4,228,098
2022-01-20	38.870	38.950	37.950	38.450	34.712	5,434,127
2022-01-19	39.630	39.790	38.120	38.870	35.091	9,309,702
2022-01-18	40.100	40.570	39.630	39.780	35.913	7,047,841
2022-01-17	41.030	41.470	40.040	40.120	36.219	7,461,847
2022-01-14	40.350	41.490	39.010	40.950	36.969	7,150,551
2022-01-13	42.220	42.220	40.050	40.550	36.608	10,324,310
2022-01-12	42.050	43.100	41.900	42.120	38.025	6,598,752
2022-01-11	42.510	43.490	41.410	42.000	37.917	6,451,745
2022-01-10	41.400	43.000	40.820	42.530	38.395	7,985,675
2022-01-07	40.740	42.550	40.590	41.920	37.844	10,532,840
2022-01-06	41.350	41.650	39.590	40.720	36.761	9,657,844
2022-01-05	43.500	43.520	40.090	41.860	37.790	15,283,756
2022-01-04	42.800	43.660	41.290	43.520	39.289	11,006,205
2021-12-31	42.510	42.950	41.490	42.430	38.305	10,808,154
2021-12-30	42.550	43.340	41.760	42.220	38.115	10,112,171
2021-12-29	43.360	43.370	41.730	42.080	37.989	9,897,163
2021-12-28	43.640	44.350	42.680	43.100	38.910	8,731,805
2021-12-27	44.000	44.890	43.020	43.370	39.154	8,893,659
2021-12-24	43.510	45.150	43.160	44.210	39.912	15,379,291
2021-12-23	43.690	44.180	42.830	43.600	39.361	15,499,470
2021-12-22	40.140	42.370	40.010	41.820	37.754	17,344,248
2021-12-21	39.320	40.800	39.130	40.240	36.328	7,817,800
2021-12-20	40.190	40.300	39.100	39.320	35.497	8,576,610
2021-12-17	40.490	40.800	38.800	40.090	36.192	18,616,807
2021-12-16	40.720	41.160	40.210	40.990	37.005	13,585,759
2021-12-15	40.280	41.300	40.100	40.710	36.752	9,332,099
2021-12-14	40.840	41.130	39.910	40.480	36.544	10,900,126
2021-12-13	41.050	41.620	39.980	41.000	37.014	20,976,834
2021-12-10	43.000	43.400	40.480	41.020	37.032	28,064,349
2021-12-09	38.380	42.520	38.280	42.520	38.386	29,626,223
2021-12-08	36.990	38.840	36.500	38.650	34.892	11,985,174
2021-12-07	37.370	37.940	36.190	36.630	33.069	8,880,500
2021-12-06	37.560	38.010	37.300	37.310	33.683	6,429,527
2021-12-03	38.580	38.670	37.350	38.000	34.306	7,671,797
2021-12-02	38.990	39.360	38.000	38.250	34.531	6,082,241
2021-12-01	39.540	39.800	38.180	39.210	35.398	10,459,355
2021-11-30	38.910	40.240	38.380	40.240	36.328	11,742,005
2021-11-29	37.890	39.020	37.600	38.650	34.892	12,568,545
2021-11-26	39.930	40.090	37.700	38.380	34.649	18,540,241
2021-11-25	40.480	41.160	39.810	40.090	36.192	9,926,228
2021-11-24	39.300	41.390	39.080	40.520	36.581	12,590,189
2021-11-23	40.500	40.770	39.210	40.590	36.644	12,766,484
2021-11-22	41.520	41.750	39.800	40.990	37.005	12,943,943
2021-11-19	39.180	41.220	39.180	40.950	36.969	16,885,821
2021-11-18	40.500	40.500	38.900	39.000	35.208	12,371,447
2021-11-17	39.630	41.010	39.270	40.560	36.617	11,854,099
2021-11-16	40.010	40.690	39.400	39.630	35.777	10,007,902
2021-11-15	39.710	40.800	39.400	40.380	36.454	18,844,249
2021-11-12	39.700	40.200	38.900	39.300	35.479	13,640,143
2021-11-11	40.670	40.670	39.390	39.800	35.931	12,281,794
2021-11-10	40.050	42.490	39.350	40.620	36.671	16,135,022
2021-11-09	40.000	40.860	39.180	40.500	36.563	12,738,007

← NewerPage 20 of 21 · 1,218 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.