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
2025-04-24	29.450	29.760	28.980	29.230	28.020	11,073,220
2025-04-23	29.130	29.990	28.970	29.450	28.231	19,155,611
2025-04-22	28.820	28.880	28.280	28.340	27.167	9,904,929
2025-04-21	28.020	28.920	27.730	28.820	27.627	11,358,600
2025-04-18	27.790	28.390	27.790	28.260	27.090	9,573,800
2025-04-17	27.520	28.300	27.510	27.790	26.639	13,589,901
2025-04-16	28.580	28.700	27.320	27.640	26.496	22,847,448
2025-04-15	29.260	29.690	28.350	28.820	27.627	23,602,827
2025-04-14	31.770	31.800	29.210	29.520	28.298	39,036,453
2025-04-11	27.590	30.300	27.020	29.900	28.662	42,928,534
2025-04-10	28.590	28.600	27.500	27.950	26.793	44,928,677
2025-04-09	25.800	26.230	24.680	26.000	24.923	57,251,261
2025-04-08	28.030	28.880	27.040	27.040	25.920	31,200,142
2025-04-07	30.040	30.040	30.040	30.040	28.796	3,908,100
2025-04-03	36.630	36.910	33.380	33.380	31.998	38,094,476
2025-04-02	36.270	37.220	36.140	37.090	35.554	10,105,365
2025-04-01	36.410	36.530	36.010	36.270	34.768	7,774,214
2025-03-31	36.200	36.830	35.950	36.280	34.778	9,236,038
2025-03-28	36.310	37.020	35.880	36.360	34.854	7,520,862
2025-03-27	36.120	36.640	36.020	36.310	34.807	7,050,171
2025-03-26	36.800	37.200	36.210	36.260	34.759	8,266,669
2025-03-25	37.100	37.460	36.410	36.700	35.180	9,471,910
2025-03-24	36.260	37.450	36.260	37.050	35.516	13,305,959
2025-03-21	36.510	36.870	36.100	36.240	34.739	7,724,784
2025-03-20	37.300	37.430	36.500	36.650	35.132	11,067,919
2025-03-19	37.630	37.950	37.000	37.440	35.890	10,861,057
2025-03-18	37.410	38.390	36.750	37.720	36.158	17,422,674
2025-03-17	38.550	38.550	37.060	37.240	35.698	17,124,292
2025-03-14	37.320	38.770	37.200	38.220	36.637	11,829,926
2025-03-13	38.280	38.280	37.100	37.410	35.861	14,853,091
2025-03-12	38.370	38.580	37.150	38.280	36.695	15,404,048
2025-03-11	38.150	39.180	37.800	38.280	36.695	10,896,861
2025-03-10	38.860	39.580	38.380	38.920	37.308	8,010,087
2025-03-07	39.110	39.990	38.750	39.030	37.414	7,825,672
2025-03-06	39.450	40.080	39.100	39.330	37.702	9,137,813
2025-03-05	38.960	39.980	38.700	39.400	37.769	7,051,105
2025-03-04	37.990	39.100	37.810	38.960	37.347	8,077,916
2025-03-03	39.930	40.000	38.050	38.380	36.791	14,707,543
2025-02-28	41.000	41.340	39.810	40.040	38.382	13,759,014
2025-02-27	42.900	43.100	40.900	41.520	39.801	12,768,750
2025-02-26	43.640	44.440	42.600	42.900	41.124	11,958,785
2025-02-25	42.750	44.660	42.010	43.640	41.833	20,642,056
2025-02-24	42.490	42.880	41.470	42.010	40.271	9,533,165
2025-02-21	42.200	43.150	41.800	42.720	40.951	12,934,689
2025-02-20	40.890	42.410	40.800	42.180	40.434	11,477,241
2025-02-19	40.700	41.100	40.250	40.850	39.159	11,859,016
2025-02-18	41.130	41.920	40.660	40.790	39.101	7,102,720
2025-02-17	41.160	42.180	40.710	41.130	39.427	11,063,517
2025-02-14	40.650	41.640	40.550	40.990	39.293	9,624,366
2025-02-13	42.350	42.760	40.550	40.650	38.967	10,620,166
2025-02-12	42.260	43.790	42.020	42.340	40.587	12,005,937
2025-02-11	42.120	42.790	41.910	42.460	40.702	11,028,810
2025-02-10	40.330	42.380	40.000	42.350	40.596	17,785,899
2025-02-07	40.110	41.300	39.480	40.010	38.353	14,483,025
2025-02-06	39.880	40.380	38.520	39.920	38.267	15,209,644
2025-02-05	40.490	40.750	38.440	39.800	38.152	14,043,698
2025-01-27	41.000	41.260	40.310	40.490	38.813	10,271,750
2025-01-24	39.850	41.900	39.690	41.390	39.676	17,695,238
2025-01-23	39.970	40.940	39.500	39.950	38.296	15,567,500
2025-01-22	40.000	40.490	39.090	39.860	38.210	14,356,920

← NewerPage 7 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.