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
2024-10-28	36.380	36.730	35.300	36.260	34.759	17,614,045
2024-10-25	37.450	37.990	36.260	36.410	34.902	19,256,200
2024-10-24	36.670	37.590	36.370	37.390	35.842	15,375,241
2024-10-23	36.500	38.420	35.930	37.040	35.506	22,798,946
2024-10-22	36.280	38.350	35.550	36.860	35.334	25,628,099
2024-10-21	35.250	38.330	34.970	36.250	34.749	45,768,774
2024-10-18	32.710	35.590	32.400	34.940	33.493	37,512,781
2024-10-17	32.850	33.800	32.650	32.720	31.365	16,788,838
2024-10-16	33.500	33.860	31.710	32.650	31.298	38,020,635
2024-10-15	35.950	36.360	34.410	34.430	33.004	23,971,862
2024-10-14	35.120	36.000	34.320	35.960	34.471	26,512,718
2024-10-11	35.540	36.180	34.000	35.180	33.723	21,333,318
2024-10-10	35.330	37.500	35.020	35.880	34.394	30,236,069
2024-10-09	37.430	37.650	35.150	35.170	33.714	33,111,679
2024-10-08	39.350	39.350	35.000	38.000	36.427	59,310,611
2024-09-30	33.800	35.770	32.660	35.770	34.289	39,491,341
2024-09-27	30.990	33.290	30.750	32.520	31.174	39,331,267
2024-09-26	31.800	32.280	29.850	30.710	29.438	60,188,266
2024-09-25	33.240	33.990	31.830	31.990	30.665	25,910,608
2024-09-24	31.810	33.600	31.200	32.960	31.595	15,025,996
2024-09-23	32.190	33.020	31.610	31.640	30.330	11,041,198
2024-09-20	32.230	33.170	32.030	32.190	30.857	8,859,860
2024-09-19	31.690	32.340	31.370	32.120	30.790	15,206,120
2024-09-18	33.200	33.740	31.400	31.600	30.292	19,308,960
2024-09-13	32.220	34.500	32.120	33.750	32.353	17,642,106
2024-09-12	32.930	33.470	32.060	32.290	30.953	10,042,612
2024-09-11	33.300	33.980	32.580	32.820	31.461	11,440,259
2024-09-10	33.340	33.870	32.500	33.360	31.979	9,554,070
2024-09-09	33.020	33.980	32.980	33.340	31.960	12,774,900
2024-09-06	34.500	34.760	33.500	33.550	32.161	7,436,892
2024-09-05	34.100	34.870	33.680	34.190	32.774	8,951,121
2024-09-04	34.500	34.800	33.450	34.140	32.726	13,728,400
2024-09-03	34.970	35.770	34.050	35.020	33.570	14,079,061
2024-09-02	35.650	35.900	34.300	35.100	33.647	18,908,660
2024-08-30	33.550	36.490	33.400	35.800	34.318	34,284,197
2024-08-29	33.370	34.010	32.600	33.490	32.103	10,662,335
2024-08-28	33.200	34.100	33.060	33.610	32.218	8,626,199
2024-08-27	33.480	34.140	33.200	33.300	31.921	10,062,236
2024-08-26	34.270	34.550	33.400	33.580	32.190	11,359,428
2024-08-23	34.100	34.590	33.660	34.250	32.832	8,414,069
2024-08-22	33.960	34.510	32.920	34.100	32.688	13,602,600
2024-08-21	32.890	35.070	32.820	34.060	32.650	15,804,648
2024-08-20	33.510	33.930	32.960	33.170	31.797	8,016,247
2024-08-19	33.750	34.660	33.460	33.480	32.094	9,530,146
2024-08-16	33.450	34.080	33.200	33.700	32.305	16,135,350
2024-08-15	33.490	34.310	33.090	33.200	31.825	17,927,484
2024-08-14	34.050	34.600	33.170	33.900	32.496	32,798,708
2024-08-13	35.410	36.300	34.880	35.260	33.800	10,160,700
2024-08-12	35.050	35.980	35.050	35.300	33.838	8,907,740
2024-08-09	34.800	35.850	34.720	35.150	33.695	12,938,490
2024-08-08	33.930	34.880	33.600	34.440	33.014	12,230,989
2024-08-07	34.750	35.200	33.730	34.300	32.880	16,159,466
2024-08-06	35.480	35.480	34.260	34.990	33.541	20,750,019
2024-08-05	33.800	35.300	33.400	33.850	32.448	35,250,410
2024-08-02	36.200	37.190	35.770	36.320	34.816	10,942,479
2024-08-01	38.180	38.200	36.670	36.730	35.209	16,349,113
2024-07-31	35.600	37.580	35.580	37.280	35.736	21,370,796
2024-07-30	36.400	36.560	35.510	35.760	34.279	12,339,169
2024-07-29	36.000	37.720	35.500	36.600	35.085	20,496,077
2024-07-26	35.600	36.620	35.310	36.150	34.653	21,581,500

← NewerPage 9 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.