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
2022-05-10	27.060	28.470	26.920	28.370	25.612	5,484,987
2022-05-09	27.900	28.240	27.340	27.540	24.863	4,221,553
2022-05-06	28.380	28.520	27.810	27.910	25.197	7,131,213
2022-05-05	30.000	30.010	29.000	29.240	26.397	8,636,667
2022-04-29	28.600	29.620	27.880	29.470	26.605	9,828,965
2022-04-28	27.840	28.980	27.630	28.450	25.684	9,061,623
2022-04-27	25.900	28.020	25.440	28.000	25.278	10,373,865
2022-04-26	28.030	28.160	25.930	26.450	23.879	11,149,557
2022-04-25	28.470	28.640	27.580	27.690	24.998	8,802,425
2022-04-22	29.320	29.430	28.600	28.960	26.144	6,574,239
2022-04-21	29.330	30.000	28.730	29.430	26.569	8,545,353
2022-04-20	28.750	30.090	28.720	29.050	26.226	9,028,909
2022-04-19	29.420	29.600	28.510	28.720	25.928	7,011,624
2022-04-18	28.980	30.160	28.580	29.510	26.641	8,516,911
2022-04-15	27.500	29.450	27.230	29.150	26.316	12,040,958
2022-04-14	27.010	27.840	26.820	27.690	24.998	6,635,089
2022-04-13	27.480	27.480	26.800	26.860	24.249	6,603,078
2022-04-12	27.260	28.090	27.010	27.700	25.007	12,639,371
2022-04-11	28.490	28.490	27.200	27.250	24.601	11,071,590
2022-04-08	28.220	29.570	27.850	28.780	25.982	17,728,544
2022-04-07	29.830	30.640	28.770	28.860	26.054	27,378,401
2022-04-06	28.680	28.700	27.600	27.850	25.142	6,390,464
2022-04-01	28.540	28.920	28.380	28.660	25.874	4,671,602
2022-03-31	29.300	29.320	28.760	28.820	26.018	4,600,516
2022-03-30	28.900	29.600	28.650	29.450	26.587	6,620,516
2022-03-29	29.890	30.020	28.550	28.620	25.838	6,517,136
2022-03-28	29.850	30.130	29.370	29.630	26.749	6,198,717
2022-03-25	31.160	31.160	30.090	30.150	27.219	4,957,482
2022-03-24	31.010	31.160	30.250	30.750	27.760	3,926,563
2022-03-23	31.450	31.470	30.820	31.160	28.131	4,673,995
2022-03-22	31.500	31.680	30.890	31.160	28.131	6,402,697
2022-03-21	32.090	32.090	31.020	31.530	28.465	9,555,478
2022-03-18	32.310	33.080	31.630	31.820	28.726	9,179,672
2022-03-17	30.800	33.160	30.800	32.550	29.385	18,592,564
2022-03-16	29.450	30.260	28.660	30.150	27.219	9,781,756
2022-03-15	29.760	30.900	29.070	29.240	26.397	8,694,150
2022-03-14	30.410	30.810	30.020	30.060	27.138	5,297,138
2022-03-11	29.800	30.770	29.530	30.730	27.742	7,532,549
2022-03-10	30.800	30.900	30.070	30.270	27.327	7,118,718
2022-03-09	30.800	31.010	29.200	30.230	27.291	14,273,376
2022-03-08	31.690	32.200	30.370	30.690	27.706	11,169,535
2022-03-07	32.020	32.570	30.570	31.100	28.076	14,696,888
2022-03-04	32.500	33.100	32.020	32.370	29.223	8,281,090
2022-03-03	33.580	33.850	32.440	32.700	29.521	9,285,582
2022-03-02	34.000	34.300	33.100	33.410	30.162	5,679,465
2022-03-01	34.530	34.800	33.400	34.080	30.767	12,848,882
2022-02-28	36.380	36.470	34.240	34.610	31.245	8,520,403
2022-02-25	35.500	36.420	35.200	35.990	32.491	6,750,945
2022-02-24	35.800	36.180	34.890	35.310	31.877	4,889,334
2022-02-23	35.230	36.120	35.200	35.920	32.428	3,652,106
2022-02-22	36.000	36.000	35.080	35.310	31.877	3,158,264
2022-02-21	35.940	36.480	35.570	36.030	32.527	3,426,645
2022-02-18	36.300	36.450	35.710	36.330	32.798	4,350,328
2022-02-17	36.500	36.860	35.330	36.530	32.979	7,648,153
2022-02-16	35.650	36.980	35.600	36.550	32.997	8,168,626
2022-02-15	34.330	35.950	34.190	35.580	32.121	7,766,311
2022-02-14	34.030	34.630	33.850	34.260	30.929	6,793,834
2022-02-11	35.150	35.270	34.020	34.240	30.911	13,689,216
2022-02-10	35.570	35.960	34.250	35.100	31.688	15,491,990
2022-02-09	36.000	36.350	35.240	35.770	32.292	6,975,724

← NewerPage 19 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.