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
2026-01-16	55.310	56.600	54.000	55.450	54.929	39,763,775
2026-01-15	54.240	55.200	52.200	54.800	54.285	41,822,309
2026-01-14	52.490	55.460	52.310	54.570	54.058	52,083,699
2026-01-13	51.900	54.300	51.620	52.000	51.512	38,432,571
2026-01-12	53.420	53.430	51.440	51.910	51.423	39,833,217
2026-01-09	52.280	54.770	51.050	53.420	52.918	39,908,879
2026-01-08	53.660	54.960	52.710	52.850	52.354	37,961,335
2026-01-07	54.510	55.380	51.980	53.770	53.265	35,611,785
2026-01-06	51.830	54.150	51.550	53.160	52.661	40,992,630
2026-01-05	50.760	52.370	50.320	51.850	51.363	36,606,230
2025-12-31	51.300	52.730	50.190	50.580	50.105	27,408,475
2025-12-30	50.960	52.380	50.520	51.210	50.729	21,088,122
2025-12-29	51.040	52.580	50.800	51.350	50.868	25,147,859
2025-12-26	51.600	52.310	50.210	51.040	50.561	24,577,379
2025-12-25	52.380	53.000	51.660	51.930	51.442	22,143,541
2025-12-24	51.620	53.870	50.380	52.870	52.374	46,141,786
2025-12-23	50.500	51.360	50.200	50.510	50.036	23,001,142
2025-12-22	49.180	51.200	49.070	50.650	50.174	33,968,692
2025-12-19	49.980	50.150	48.610	48.620	48.164	18,884,376
2025-12-18	50.310	50.950	49.300	49.360	48.897	24,695,149
2025-12-17	48.630	51.500	48.220	51.250	50.769	35,976,534
2025-12-16	47.790	49.410	47.640	48.640	48.183	32,965,479
2025-12-15	48.880	48.890	47.410	47.890	47.440	32,421,903
2025-12-12	50.390	50.640	48.400	49.780	49.313	38,060,715
2025-12-11	51.290	53.000	50.650	50.750	50.274	32,135,740
2025-12-10	52.000	52.140	50.000	51.550	51.066	35,625,285
2025-12-09	49.600	53.500	49.490	52.800	52.304	58,616,640
2025-12-08	48.500	50.280	48.030	49.790	49.323	38,861,041
2025-12-05	48.530	49.070	47.800	48.660	48.203	28,479,388
2025-12-04	48.520	49.430	47.600	48.530	48.074	27,456,624
2025-12-03	50.260	50.760	48.600	48.900	48.441	38,942,015
2025-12-02	50.530	51.870	49.800	50.250	49.778	69,098,236
2025-12-01	45.120	49.640	44.540	49.640	49.174	64,050,276
2025-11-28	44.550	45.340	44.370	45.130	44.706	17,107,808
2025-11-27	44.870	46.580	44.820	44.870	44.449	27,331,509
2025-11-26	44.700	45.990	44.330	45.110	44.686	31,817,670
2025-11-25	43.260	45.990	43.260	45.150	44.726	41,558,478
2025-11-24	42.570	43.780	42.210	42.770	42.368	25,372,429
2025-11-21	42.840	43.790	42.280	42.310	41.913	23,544,151
2025-11-20	45.300	45.470	43.810	43.810	43.399	17,938,517
2025-11-19	44.310	44.760	43.800	44.200	43.785	14,413,684
2025-11-18	44.080	45.280	43.770	44.510	44.092	21,446,358
2025-11-17	44.570	45.550	44.190	44.390	43.973	23,476,622
2025-11-14	46.010	46.020	44.580	44.580	44.161	30,569,239
2025-11-13	46.860	46.950	46.020	46.680	46.242	22,352,162
2025-11-12	47.650	48.060	46.230	46.800	46.361	28,580,478
2025-11-11	49.750	49.810	47.660	47.920	47.470	21,414,613
2025-11-10	50.580	50.800	48.310	49.110	48.649	26,296,086
2025-11-07	51.060	51.330	49.580	50.200	49.729	26,873,154
2025-11-06	51.500	52.580	50.400	52.050	51.561	31,828,439
2025-11-05	50.100	51.650	49.680	51.090	50.610	23,406,534
2025-11-04	52.510	53.780	51.380	51.800	51.314	25,742,657
2025-11-03	52.330	52.580	50.100	52.170	51.680	31,028,865
2025-10-31	55.200	56.010	52.550	52.550	52.057	51,932,754
2025-10-30	58.000	59.020	56.720	58.140	57.594	36,527,048
2025-10-29	59.050	60.340	57.430	58.550	58.000	42,942,103
2025-10-28	55.500	60.000	55.060	57.900	57.356	54,915,804
2025-10-27	53.700	56.630	53.250	56.470	55.940	50,864,613
2025-10-24	51.000	53.030	50.760	52.840	52.344	31,890,717
2025-10-23	51.320	51.880	49.350	50.030	49.560	25,228,967

← NewerPage 4 of 5 · 243 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.