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
2022-08-03	33.950	34.400	33.060	33.480	30.730	28,721,098
2022-08-02	34.000	35.050	33.130	34.480	31.647	55,544,341
2022-08-01	31.600	33.770	31.100	33.770	30.996	31,841,947
2022-07-29	30.900	31.200	30.330	30.700	28.178	13,618,494
2022-07-28	29.580	31.590	29.390	31.050	28.499	29,193,617
2022-07-27	29.600	29.850	29.070	29.190	26.792	10,154,653
2022-07-26	29.510	29.810	29.200	29.680	27.242	6,800,140
2022-07-25	29.910	30.190	29.300	29.510	27.086	8,919,401
2022-07-22	31.000	31.240	29.710	29.970	27.508	18,132,514
2022-07-21	30.330	31.590	29.910	31.000	28.453	19,706,562
2022-07-20	30.620	31.250	30.310	30.500	27.994	17,141,490
2022-07-19	30.320	30.620	29.780	30.350	27.857	14,331,111
2022-07-18	30.120	30.470	29.480	30.180	27.701	15,148,101
2022-07-15	30.360	30.390	29.140	29.800	27.352	23,040,175
2022-07-14	28.100	30.370	28.100	29.570	27.141	27,258,823
2022-07-13	28.390	28.700	28.010	28.100	25.792	10,121,382
2022-07-12	28.690	29.040	28.320	28.450	26.113	8,314,265
2022-07-11	29.460	29.490	28.650	28.920	26.544	12,022,703
2022-07-08	29.230	30.170	29.090	29.490	27.067	14,857,840
2022-07-07	29.080	29.590	28.730	29.230	26.829	9,579,376
2022-07-06	29.080	30.050	29.000	29.400	26.985	20,502,506
2022-07-05	29.040	29.190	28.000	28.620	26.269	15,055,181
2022-07-04	30.100	30.100	28.710	28.960	26.581	21,645,167
2022-07-01	30.290	30.930	29.960	30.210	27.728	11,037,319
2022-06-30	29.970	30.580	29.840	30.210	27.728	9,959,656
2022-06-29	29.850	31.100	29.660	29.820	27.370	19,725,269
2022-06-28	28.710	30.090	28.280	29.950	27.490	16,718,218
2022-06-27	28.980	29.150	28.440	28.760	26.397	11,247,862
2022-06-24	28.130	29.140	28.120	28.680	26.324	11,464,169
2022-06-23	28.000	28.340	27.300	28.130	25.819	14,657,845
2022-06-22	29.880	30.130	28.180	28.300	25.975	21,311,925
2022-06-21	29.490	30.500	29.410	30.010	27.545	20,242,561
2022-06-20	28.920	29.300	28.720	29.190	26.792	12,622,059
2022-06-17	28.840	29.420	28.270	28.760	26.397	12,799,164
2022-06-16	28.940	29.630	28.780	29.180	26.783	10,225,549
2022-06-15	28.790	29.570	28.700	28.920	26.544	8,478,641
2022-06-14	28.590	29.060	27.790	28.900	26.526	8,846,932
2022-06-13	29.070	29.660	28.330	28.870	26.498	10,701,605
2022-06-10	28.710	29.470	28.280	29.390	26.976	8,955,339
2022-06-09	29.750	29.860	28.480	28.700	26.342	9,233,880
2022-06-08	29.920	30.080	29.240	29.730	27.288	9,178,549
2022-06-07	30.740	30.870	29.800	30.450	27.490	9,293,833
2022-06-06	30.880	31.380	30.170	30.730	27.742	11,275,412
2022-06-02	30.300	31.060	30.000	30.750	27.760	7,543,877
2022-06-01	30.770	30.950	30.000	30.300	27.354	16,079,348
2022-05-31	27.500	30.340	27.270	30.340	27.390	20,735,290
2022-05-30	26.940	27.700	26.820	27.580	24.899	8,243,059
2022-05-27	26.800	27.480	26.650	26.870	24.258	5,499,394
2022-05-26	27.040	27.300	26.090	26.900	24.285	7,277,906
2022-05-25	27.100	27.100	26.510	26.860	24.249	6,755,816
2022-05-24	28.600	29.130	27.010	27.020	24.393	12,161,727
2022-05-23	28.850	29.260	28.420	28.630	25.847	6,162,969
2022-05-20	28.340	28.900	28.080	28.750	25.955	9,331,130
2022-05-19	27.870	28.240	27.620	28.080	25.350	5,830,748
2022-05-18	28.430	28.950	28.040	28.310	25.558	6,299,997
2022-05-17	28.050	28.430	27.600	28.430	25.666	8,067,854
2022-05-16	28.820	28.870	27.900	28.000	25.278	5,291,880
2022-05-13	28.970	29.180	28.000	28.410	25.648	6,586,924
2022-05-12	28.330	28.930	28.250	28.480	25.711	7,873,424
2022-05-11	28.410	29.750	28.300	28.780	25.982	9,953,167

← NewerPage 18 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.