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
2025-01-21	39.100	40.580	38.600	40.030	38.373	19,101,164
2025-01-20	37.290	39.630	37.110	39.100	37.481	18,796,789
2025-01-17	36.300	37.280	36.000	36.990	35.458	9,436,278
2025-01-16	36.880	36.950	35.850	36.580	35.065	8,826,426
2025-01-15	36.820	37.800	36.510	36.950	35.420	9,727,823
2025-01-14	35.300	37.330	34.670	37.010	35.478	13,797,359
2025-01-13	36.220	37.100	35.200	35.450	33.982	11,999,645
2025-01-10	37.500	37.790	36.980	37.050	35.516	9,706,057
2025-01-09	37.450	39.000	37.200	38.030	36.455	14,434,952
2025-01-08	37.430	37.730	36.760	37.480	35.928	12,588,413
2025-01-07	34.970	37.560	34.780	37.470	35.919	19,310,167
2025-01-06	35.290	35.700	34.400	34.700	33.263	7,656,275
2025-01-03	35.860	36.190	35.060	35.070	33.618	11,341,918
2025-01-02	36.480	36.960	35.330	35.600	34.126	11,567,125
2024-12-31	37.390	37.850	36.460	36.480	34.970	11,246,297
2024-12-30	37.040	38.270	37.040	37.410	35.861	11,092,216
2024-12-27	38.200	38.300	37.050	37.090	35.554	16,402,499
2024-12-26	37.400	38.770	36.910	38.700	37.098	18,015,778
2024-12-25	37.740	38.200	37.210	37.550	35.995	8,269,400
2024-12-24	37.180	37.880	36.800	37.670	36.110	9,779,378
2024-12-23	37.400	38.200	36.910	37.120	35.583	11,979,589
2024-12-20	38.040	38.600	37.000	37.350	35.804	20,486,174
2024-12-19	35.930	38.850	35.810	38.410	36.820	21,729,893
2024-12-18	36.700	36.700	36.020	36.230	34.730	8,634,052
2024-12-17	35.580	37.300	35.500	36.410	34.902	13,430,960
2024-12-16	35.850	36.720	35.580	35.790	34.308	12,186,008
2024-12-13	36.140	36.700	35.900	35.960	34.471	11,897,115
2024-12-12	36.100	36.850	35.760	36.360	34.854	11,747,235
2024-12-11	35.720	36.400	35.310	36.100	34.605	14,009,708
2024-12-10	35.810	36.410	34.500	35.860	34.375	24,432,471
2024-12-09	34.740	35.040	34.210	34.780	33.340	9,849,549
2024-12-06	33.500	35.150	33.480	34.970	33.522	19,886,308
2024-12-05	33.930	34.500	33.220	33.470	32.084	11,445,020
2024-12-04	34.900	35.200	33.650	33.990	32.583	18,864,797
2024-12-03	34.950	35.330	34.310	35.180	33.723	17,264,162
2024-12-02	34.010	35.550	33.900	35.090	33.637	26,327,607
2024-11-29	33.040	33.880	32.790	33.560	32.170	15,263,970
2024-11-28	33.900	33.900	32.970	33.050	31.682	17,390,321
2024-11-27	31.780	34.140	31.680	33.980	32.573	33,054,787
2024-11-26	30.300	32.250	30.270	31.670	30.359	21,732,307
2024-11-25	31.230	31.350	30.010	30.360	29.103	20,025,101
2024-11-22	32.150	32.550	31.140	31.140	29.851	20,646,354
2024-11-21	32.730	32.750	31.710	32.140	30.809	22,839,777
2024-11-20	32.800	33.000	32.230	32.780	31.423	15,461,157
2024-11-19	32.960	33.190	31.990	32.840	31.480	15,425,668
2024-11-18	33.400	33.760	32.530	32.770	31.413	13,861,443
2024-11-15	34.270	34.650	33.530	33.560	32.170	13,424,310
2024-11-14	35.330	35.330	34.100	34.250	32.832	15,971,990
2024-11-13	34.250	35.670	34.120	35.450	33.982	27,292,449
2024-11-12	34.970	35.450	34.270	34.540	33.110	35,043,207
2024-11-11	35.000	35.720	34.400	35.010	33.560	36,490,949
2024-11-08	35.480	36.430	34.980	35.060	33.608	21,518,637
2024-11-07	35.810	35.810	34.060	35.470	34.001	37,443,230
2024-11-06	38.090	38.240	36.110	36.170	34.672	41,464,091
2024-11-05	37.570	38.560	36.300	38.080	36.503	28,330,331
2024-11-04	36.020	38.160	36.000	37.300	35.756	16,004,425
2024-11-01	37.000	38.880	36.530	36.650	35.132	24,924,438
2024-10-31	37.010	38.970	37.010	37.530	35.976	27,907,401
2024-10-30	37.220	37.750	36.200	36.610	35.094	15,713,000
2024-10-29	36.100	38.000	35.900	37.350	35.804	25,886,889

← NewerPage 8 of 21 · 1,217 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.