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
2025-10-22	51.000	52.780	50.670	52.050	51.561	24,890,508
2025-10-21	49.660	52.000	48.820	51.960	51.472	42,142,270
2025-10-20	47.330	49.300	47.330	48.210	47.757	22,453,605
2025-10-17	48.680	48.770	46.600	46.750	46.311	22,555,833
2025-10-16	48.980	49.570	48.500	48.880	48.421	17,921,114
2025-10-15	47.460	49.340	46.900	49.170	48.708	28,486,176
2025-10-14	52.310	52.400	47.150	47.480	47.034	48,760,358
2025-10-13	49.690	52.430	49.690	51.320	50.838	34,807,172
2025-10-10	55.490	56.250	54.000	54.150	53.642	23,673,044
2025-10-09	56.560	59.140	56.030	56.110	55.583	36,909,704
2025-09-30	57.600	58.140	55.560	56.070	55.544	29,672,117
2025-09-29	55.670	57.270	55.500	57.150	56.613	32,340,095
2025-09-26	59.300	60.110	55.800	55.900	55.375	40,826,468
2025-09-25	60.130	60.280	58.000	59.500	58.941	30,146,940
2025-09-24	61.730	62.000	57.550	60.220	59.655	48,391,450
2025-09-23	64.320	66.640	60.380	62.680	62.092	59,845,454
2025-09-22	59.110	63.450	57.700	63.450	62.854	48,495,588
2025-09-19	54.940	59.430	54.300	57.680	57.138	51,970,840
2025-09-18	53.200	57.360	53.000	54.950	54.434	46,605,777
2025-09-17	53.960	54.490	51.840	53.590	53.087	36,069,059
2025-09-16	54.290	56.420	53.560	53.990	53.483	30,922,481
2025-09-15	55.810	56.030	53.960	54.300	53.790	26,727,485
2025-09-12	56.790	58.000	55.700	55.750	55.227	47,577,804
2025-09-11	52.300	56.760	52.290	56.760	56.227	40,826,691
2025-09-10	50.520	52.470	49.900	51.600	51.116	34,214,612
2025-09-09	49.820	51.500	49.250	49.960	49.491	20,786,624
2025-09-08	50.430	52.180	49.250	50.270	49.798	30,049,262
2025-09-05	48.810	51.550	48.410	51.550	51.066	40,547,355
2025-09-04	53.780	54.720	47.900	48.580	48.124	49,100,637
2025-09-03	53.490	54.170	52.010	53.190	52.691	32,532,038
2025-09-02	58.500	59.550	53.000	54.200	53.691	43,838,252
2025-09-01	59.400	59.850	56.720	58.490	57.941	41,679,932
2025-08-29	57.000	60.550	55.590	59.800	59.239	45,779,661
2025-08-28	51.600	57.380	51.600	56.930	56.395	53,691,757
2025-08-27	53.300	55.980	52.150	52.270	51.779	47,435,570
2025-08-26	52.790	54.200	51.390	53.300	52.800	39,086,267
2025-08-25	52.030	53.990	51.030	53.580	53.077	50,382,654
2025-08-22	49.510	51.990	49.500	51.900	51.413	37,104,745
2025-08-21	52.610	52.610	48.660	50.090	49.620	50,566,937
2025-08-20	52.510	54.000	51.400	53.290	52.790	51,623,123
2025-08-19	52.410	53.650	50.780	51.300	50.818	37,250,464
2025-08-18	52.000	53.790	50.600	52.400	51.908	42,324,691
2025-08-15	52.200	53.660	51.670	52.130	51.641	33,217,304
2025-08-14	55.020	55.210	52.290	52.450	51.958	41,946,676
2025-08-13	53.470	57.000	53.470	56.900	56.366	51,886,964
2025-08-12	51.500	52.450	50.470	51.840	51.353	36,973,286
2025-08-11	50.170	52.550	50.070	51.630	51.145	41,555,157
2025-08-08	48.000	51.000	47.770	50.110	49.640	38,802,960
2025-08-07	48.760	50.700	48.000	48.520	48.064	46,231,262
2025-08-06	48.160	49.100	47.860	48.370	47.916	29,603,969
2025-08-05	50.200	50.890	48.150	48.700	48.243	31,969,089
2025-08-04	50.600	50.700	49.090	49.610	49.144	40,178,446
2025-08-01	53.680	53.990	50.570	51.500	51.016	39,362,975
2025-07-31	55.120	55.980	52.590	53.000	52.502	48,825,040
2025-07-30	53.910	54.500	52.300	54.100	53.592	39,241,817
2025-07-29	49.640	53.980	49.570	53.360	52.859	60,253,604
2025-07-28	44.930	49.250	44.600	49.250	48.788	60,063,164
2025-07-25	44.460	45.000	43.960	44.770	44.350	19,284,090
2025-07-24	45.380	46.170	44.050	44.990	44.568	36,582,163
2025-07-23	46.010	46.430	44.740	45.000	44.578	42,965,091

← NewerPage 5 of 21 · 1,216 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.