AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.420 | 4.660 | 4.380 | 4.660 | 4.660 | 37,252,352 |
| 2024-07-26 | 4.340 | 4.560 | 4.310 | 4.400 | 4.400 | 20,953,980 |
| 2024-07-25 | 4.330 | 4.480 | 4.330 | 4.340 | 4.340 | 23,564,990 |
| 2024-07-24 | 4.600 | 4.730 | 4.450 | 4.480 | 4.480 | 32,816,200 |
| 2024-07-23 | 4.400 | 4.600 | 4.360 | 4.590 | 4.590 | 37,380,715 |
| 2024-07-22 | 4.330 | 4.580 | 4.290 | 4.470 | 4.470 | 33,306,734 |
| 2024-07-19 | 4.420 | 4.590 | 4.280 | 4.290 | 4.290 | 29,238,320 |
| 2024-07-18 | 4.470 | 4.480 | 4.300 | 4.410 | 4.410 | 31,394,830 |
| 2024-07-17 | 4.590 | 4.780 | 4.500 | 4.600 | 4.600 | 42,899,452 |
| 2024-07-16 | 4.610 | 4.660 | 4.390 | 4.660 | 4.660 | 42,417,563 |
| 2024-07-15 | 4.570 | 4.860 | 4.500 | 4.580 | 4.580 | 45,829,392 |
| 2024-07-12 | 4.930 | 4.940 | 4.650 | 4.660 | 4.660 | 57,674,328 |
| 2024-07-11 | 4.850 | 5.370 | 4.750 | 4.960 | 4.960 | 105,945,959 |
| 2024-07-10 | 4.050 | 5.030 | 3.990 | 5.030 | 5.030 | 106,042,092 |
| 2024-07-09 | 3.930 | 4.200 | 3.780 | 4.190 | 4.190 | 48,628,236 |
| 2024-07-08 | 4.160 | 4.690 | 4.010 | 4.190 | 4.190 | 52,152,401 |
| 2024-07-05 | 3.770 | 3.930 | 3.700 | 3.910 | 3.910 | 10,090,500 |
| 2024-07-04 | 3.930 | 3.940 | 3.740 | 3.760 | 3.760 | 9,200,700 |
| 2024-07-03 | 3.980 | 4.010 | 3.910 | 3.920 | 3.920 | 10,736,600 |
| 2024-07-02 | 3.880 | 4.080 | 3.830 | 4.020 | 4.020 | 15,892,182 |
| 2024-07-01 | 3.920 | 3.950 | 3.780 | 3.840 | 3.840 | 12,006,900 |
| 2024-06-28 | 3.910 | 4.050 | 3.900 | 3.930 | 3.930 | 13,214,403 |
| 2024-06-27 | 3.970 | 4.080 | 3.870 | 3.990 | 3.990 | 14,989,160 |
| 2024-06-26 | 3.650 | 3.930 | 3.620 | 3.900 | 3.900 | 12,411,924 |
| 2024-06-25 | 3.760 | 3.780 | 3.630 | 3.680 | 3.680 | 6,885,600 |
| 2024-06-24 | 3.890 | 3.890 | 3.660 | 3.700 | 3.700 | 9,142,583 |
| 2024-06-21 | 3.900 | 3.950 | 3.830 | 3.880 | 3.880 | 6,735,300 |
| 2024-06-20 | 4.000 | 4.060 | 3.890 | 3.900 | 3.900 | 9,183,900 |
| 2024-06-19 | 4.050 | 4.100 | 4.000 | 4.030 | 4.030 | 9,084,000 |
| 2024-06-18 | 3.840 | 4.030 | 3.820 | 4.010 | 4.010 | 11,948,470 |
| 2024-06-17 | 3.870 | 3.900 | 3.810 | 3.840 | 3.840 | 10,050,000 |
| 2024-06-14 | 3.970 | 3.990 | 3.870 | 3.890 | 3.890 | 10,985,400 |
| 2024-06-13 | 3.970 | 4.020 | 3.840 | 3.950 | 3.950 | 16,212,600 |
| 2024-06-12 | 3.740 | 3.950 | 3.730 | 3.940 | 3.940 | 17,287,599 |
| 2024-06-11 | 3.770 | 3.800 | 3.590 | 3.740 | 3.740 | 12,062,720 |
| 2024-06-07 | 3.600 | 3.760 | 3.590 | 3.710 | 3.710 | 15,551,232 |
| 2024-06-06 | 3.870 | 3.930 | 3.490 | 3.540 | 3.540 | 25,380,520 |
| 2024-06-05 | 3.970 | 4.000 | 3.850 | 3.860 | 3.860 | 15,927,160 |
| 2024-06-04 | 4.270 | 4.270 | 3.790 | 4.000 | 4.000 | 26,200,500 |
| 2024-06-03 | 4.480 | 4.490 | 4.270 | 4.310 | 4.310 | 10,040,400 |
| 2024-05-31 | 4.340 | 4.510 | 4.340 | 4.480 | 4.480 | 10,865,700 |
| 2024-05-30 | 4.370 | 4.400 | 4.290 | 4.340 | 4.340 | 7,797,400 |
| 2024-05-29 | 4.550 | 4.550 | 4.330 | 4.370 | 4.370 | 11,732,339 |
| 2024-05-28 | 4.420 | 4.430 | 4.310 | 4.320 | 4.320 | 6,671,100 |
| 2024-05-27 | 4.440 | 4.520 | 4.300 | 4.430 | 4.430 | 9,189,500 |
| 2024-05-24 | 4.520 | 4.590 | 4.430 | 4.450 | 4.450 | 7,677,400 |
| 2024-05-23 | 4.660 | 4.660 | 4.520 | 4.530 | 4.530 | 8,224,200 |
| 2024-05-22 | 4.620 | 4.670 | 4.550 | 4.660 | 4.660 | 7,928,700 |
| 2024-05-21 | 4.640 | 4.740 | 4.580 | 4.600 | 4.600 | 8,928,300 |
| 2024-05-20 | 4.740 | 4.780 | 4.640 | 4.660 | 4.660 | 11,375,000 |
| 2024-05-17 | 4.700 | 4.760 | 4.620 | 4.720 | 4.720 | 9,341,400 |
| 2024-05-16 | 4.640 | 4.780 | 4.620 | 4.690 | 4.690 | 9,962,120 |
| 2024-05-15 | 4.650 | 4.770 | 4.580 | 4.620 | 4.620 | 14,745,600 |
| 2024-05-14 | 4.510 | 4.860 | 4.470 | 4.740 | 4.740 | 21,563,640 |
| 2024-05-13 | 4.650 | 4.650 | 4.400 | 4.450 | 4.450 | 15,681,300 |
| 2024-05-10 | 4.800 | 4.920 | 4.600 | 4.670 | 4.670 | 16,233,935 |
| 2024-05-09 | 4.800 | 4.840 | 4.750 | 4.760 | 4.760 | 7,744,500 |
| 2024-05-08 | 4.880 | 4.900 | 4.730 | 4.740 | 4.740 | 11,272,100 |
| 2024-05-07 | 4.960 | 4.980 | 4.860 | 4.910 | 4.910 | 9,672,683 |
| 2024-05-06 | 4.970 | 5.050 | 4.890 | 4.920 | 4.920 | 11,622,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.