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
2025-07-22	46.670	49.170	46.500	46.900	46.460	39,306,403
2025-07-21	47.200	48.070	46.110	47.330	46.886	47,680,728
2025-07-18	46.860	48.880	46.170	47.460	47.014	68,587,799
2025-07-17	41.450	45.950	41.450	45.940	45.509	58,452,862
2025-07-16	43.360	43.400	41.730	41.770	41.378	51,941,624
2025-07-15	41.060	43.430	40.520	43.430	43.022	82,525,114
2025-07-14	38.330	39.920	38.120	39.480	39.109	48,507,733
2025-07-11	39.100	39.250	37.680	37.800	37.445	52,363,569
2025-07-10	39.050	40.580	38.200	39.680	39.307	66,977,960
2025-07-09	39.000	39.450	38.000	38.320	37.960	52,845,613
2025-07-08	37.050	39.780	36.610	39.300	38.931	79,297,847
2025-07-07	36.890	40.080	36.890	37.410	37.059	93,978,556
2025-07-04	35.790	37.570	35.130	36.890	36.544	80,872,501
2025-07-03	32.970	35.740	32.940	35.740	35.404	75,033,974
2025-07-02	33.360	33.580	32.320	32.490	32.185	29,319,686
2025-07-01	32.090	34.010	31.900	33.780	33.463	42,084,068
2025-06-30	32.200	32.420	31.660	32.030	31.729	27,955,276
2025-06-27	30.770	32.840	30.020	32.200	31.898	48,662,679
2025-06-26	30.610	31.360	30.430	30.730	30.442	31,923,228
2025-06-25	30.600	30.770	30.170	30.580	30.293	21,100,773
2025-06-24	30.700	31.220	30.330	30.690	30.402	23,990,914
2025-06-23	29.660	30.960	29.610	30.560	30.273	25,979,227
2025-06-20	30.500	30.900	29.890	30.200	29.916	22,018,172
2025-06-19	30.680	31.250	30.240	30.440	30.154	23,930,530
2025-06-18	29.920	30.960	29.300	30.680	30.392	33,078,121
2025-06-17	30.180	31.540	30.130	30.940	29.659	31,706,598
2025-06-16	30.000	30.890	29.800	30.120	28.873	16,438,613
2025-06-13	30.000	30.330	29.810	30.080	28.835	12,220,974
2025-06-12	29.600	30.570	29.580	30.160	28.911	17,766,077
2025-06-11	29.590	30.440	29.550	29.730	28.499	17,992,768
2025-06-10	29.940	30.050	29.160	29.430	28.211	16,367,583
2025-06-09	29.640	30.180	29.500	29.980	28.739	17,055,471
2025-06-06	29.750	29.880	29.320	29.420	28.202	15,799,066
2025-06-05	29.000	29.910	28.900	29.700	28.470	18,739,081
2025-06-04	28.050	29.380	28.050	29.050	27.847	20,990,966
2025-06-03	28.020	28.230	27.900	27.970	26.812	9,388,411
2025-05-30	28.110	28.630	27.640	28.270	27.099	15,652,178
2025-05-29	28.000	28.950	28.000	28.420	27.243	18,115,834
2025-05-28	27.830	28.000	27.570	27.650	26.505	6,128,499
2025-05-27	28.060	28.230	27.580	27.580	26.438	10,481,983
2025-05-26	27.510	28.310	27.420	28.180	27.013	9,833,792
2025-05-23	28.150	28.170	27.800	27.870	26.716	14,903,433
2025-05-22	28.900	29.080	28.010	28.240	27.071	16,361,965
2025-05-21	28.910	29.100	28.400	29.090	27.886	12,477,723
2025-05-20	28.900	29.120	28.610	28.910	27.713	12,093,037
2025-05-19	29.420	29.490	28.800	28.970	27.770	10,782,975
2025-05-16	29.110	29.770	28.950	29.500	28.279	13,222,600
2025-05-15	29.790	29.790	29.150	29.340	28.125	14,118,749
2025-05-14	29.820	30.380	29.620	29.970	28.729	19,818,402
2025-05-13	31.700	32.300	29.800	29.810	28.576	37,021,123
2025-05-12	30.400	30.970	30.060	30.820	29.544	23,952,951
2025-05-09	30.190	30.190	29.270	29.330	28.116	15,284,092
2025-05-08	29.290	30.770	29.120	30.190	28.940	28,711,014
2025-05-07	29.800	30.050	29.000	29.310	28.096	24,122,234
2025-05-06	28.570	29.100	28.350	29.100	27.895	27,406,523
2025-04-30	28.880	28.880	27.700	28.570	27.387	35,296,829
2025-04-29	29.540	29.980	29.330	29.700	28.470	8,576,111
2025-04-28	30.040	30.750	29.530	29.600	28.374	14,098,137
2025-04-25	29.320	31.000	29.320	30.040	28.796	21,192,250
2025-04-24	29.450	29.760	28.980	29.230	28.020	11,073,220

← NewerPage 6 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.