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
2026-04-21	65.870	70.800	65.070	69.250	68.600	46,580,613
2026-04-20	62.000	66.950	61.500	65.870	65.252	51,986,539
2026-04-17	60.950	62.180	60.240	62.120	61.537	39,226,002
2026-04-16	59.400	62.530	59.180	61.000	60.427	39,148,286
2026-04-15	60.550	61.990	59.140	59.420	58.862	42,385,208
2026-04-14	59.050	61.970	59.010	60.330	59.764	51,677,948
2026-04-13	56.150	58.210	55.640	57.900	57.356	38,798,043
2026-04-10	56.010	57.390	55.060	56.300	55.771	35,426,578
2026-04-09	53.800	55.990	53.600	55.600	55.078	35,329,024
2026-04-08	52.390	54.790	52.360	54.670	54.157	38,190,423
2026-04-07	51.500	52.280	50.010	50.930	50.452	18,191,922
2026-04-03	51.520	52.590	50.700	50.870	50.392	21,169,017
2026-04-02	53.580	53.980	50.620	50.950	50.472	26,067,250
2026-04-01	54.250	54.350	53.040	53.610	53.107	30,206,547
2026-03-31	50.650	54.560	49.870	52.170	51.680	43,036,663
2026-03-30	48.710	50.810	48.000	50.650	50.174	24,570,279
2026-03-27	49.500	51.300	48.760	50.180	49.709	18,647,943
2026-03-26	51.000	52.390	50.200	50.450	49.976	18,334,861
2026-03-25	50.500	52.170	50.160	51.370	50.888	22,559,161
2026-03-24	50.000	50.200	48.130	49.990	49.521	17,948,637
2026-03-23	50.660	51.190	49.000	49.130	48.669	25,255,782
2026-03-20	53.800	54.640	52.000	52.030	51.542	29,832,642
2026-03-19	53.500	54.540	52.900	53.250	52.750	28,119,114
2026-03-18	52.710	55.470	51.810	54.900	54.385	48,647,062
2026-03-17	54.500	54.970	51.480	51.500	51.016	29,244,011
2026-03-16	50.890	54.890	50.360	53.850	53.344	39,525,890
2026-03-13	50.680	52.330	49.980	51.130	50.650	35,901,905
2026-03-12	52.530	53.850	51.820	52.330	51.839	17,820,719
2026-03-11	52.800	53.820	52.500	53.120	52.621	20,865,855
2026-03-10	51.460	52.770	51.260	52.500	52.007	20,890,095
2026-03-09	50.970	50.970	48.380	50.370	49.897	29,312,249
2026-03-06	54.220	54.610	53.100	53.200	52.701	21,380,342
2026-03-05	54.000	55.400	53.300	54.940	54.424	26,400,107
2026-03-04	52.800	54.590	52.500	52.660	52.166	24,166,854
2026-03-03	57.990	58.280	53.500	53.530	53.027	37,014,364
2026-03-02	57.260	58.880	56.850	57.480	56.940	32,053,766
2026-02-27	60.250	61.000	58.740	58.990	58.436	32,783,928
2026-02-26	58.950	63.300	58.910	61.970	61.388	44,134,648
2026-02-25	58.430	60.460	58.120	59.240	58.684	26,390,332
2026-02-24	55.610	58.900	55.500	58.460	57.911	36,185,732
2026-02-13	56.010	56.240	54.660	54.660	54.147	22,672,783
2026-02-12	56.400	57.350	56.210	56.700	56.168	16,477,199
2026-02-11	58.030	58.490	56.580	56.770	56.237	24,419,938
2026-02-10	58.300	59.160	57.800	58.610	58.060	22,248,744
2026-02-09	58.870	59.240	57.070	58.170	57.624	40,892,583
2026-02-06	57.000	61.770	56.110	58.650	58.099	43,242,269
2026-02-05	60.810	61.300	57.270	58.020	57.475	37,915,612
2026-02-04	62.460	63.660	60.170	61.740	61.160	31,290,547
2026-02-03	60.200	63.980	60.060	63.000	62.409	65,929,261
2026-02-02	58.000	61.760	57.110	58.790	58.238	59,922,586
2026-01-30	56.200	58.160	53.930	57.070	56.534	35,344,554
2026-01-29	58.900	59.500	56.450	56.700	56.168	32,650,463
2026-01-28	60.490	60.620	59.030	59.300	58.743	32,066,470
2026-01-27	57.250	61.900	56.080	60.490	59.922	48,163,376
2026-01-26	57.880	59.080	56.560	57.080	56.544	30,933,043
2026-01-23	60.000	60.900	58.000	58.290	57.743	51,651,155
2026-01-22	55.470	59.950	55.100	59.950	59.387	55,185,469
2026-01-21	52.100	55.200	51.570	54.500	53.988	37,275,840
2026-01-20	54.800	55.820	52.010	52.540	52.047	31,864,858
2026-01-19	55.010	55.790	54.200	54.780	54.266	27,590,231

← NewerPage 3 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.