AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.010 | 5.080 | 4.840 | 4.910 | 4.910 | 13,329,200 |
| 2024-04-29 | 4.770 | 4.980 | 4.770 | 4.970 | 4.970 | 13,878,243 |
| 2024-04-26 | 4.650 | 4.790 | 4.510 | 4.730 | 4.730 | 14,429,600 |
| 2024-04-25 | 4.570 | 4.670 | 4.520 | 4.570 | 4.570 | 13,793,941 |
| 2024-04-24 | 4.390 | 4.580 | 4.390 | 4.570 | 4.570 | 13,209,400 |
| 2024-04-23 | 4.280 | 4.440 | 4.280 | 4.390 | 4.390 | 9,385,000 |
| 2024-04-22 | 4.400 | 4.440 | 4.220 | 4.290 | 4.290 | 12,126,600 |
| 2024-04-19 | 4.590 | 4.590 | 4.410 | 4.420 | 4.420 | 9,502,500 |
| 2024-04-18 | 4.750 | 4.780 | 4.480 | 4.530 | 4.530 | 13,568,300 |
| 2024-04-17 | 4.360 | 4.690 | 4.360 | 4.670 | 4.670 | 16,646,220 |
| 2024-04-16 | 4.880 | 4.880 | 4.290 | 4.310 | 4.310 | 23,106,320 |
| 2024-04-15 | 5.120 | 5.230 | 4.790 | 4.910 | 4.910 | 19,953,590 |
| 2024-04-12 | 5.380 | 5.440 | 5.240 | 5.240 | 5.240 | 16,930,400 |
| 2024-04-11 | 5.190 | 5.760 | 5.190 | 5.460 | 5.460 | 24,154,500 |
| 2024-04-10 | 5.410 | 5.480 | 5.140 | 5.220 | 5.220 | 14,373,868 |
| 2024-04-09 | 5.340 | 5.470 | 5.330 | 5.440 | 5.440 | 11,005,193 |
| 2024-04-08 | 5.530 | 5.560 | 5.290 | 5.290 | 5.290 | 13,901,343 |
| 2024-04-03 | 5.730 | 5.740 | 5.500 | 5.530 | 5.530 | 15,980,692 |
| 2024-04-02 | 5.890 | 5.900 | 5.680 | 5.720 | 5.720 | 15,172,662 |
| 2024-04-01 | 5.710 | 5.880 | 5.710 | 5.880 | 5.880 | 16,936,899 |
| 2024-03-29 | 5.750 | 5.790 | 5.610 | 5.720 | 5.720 | 9,597,300 |
| 2024-03-28 | 5.510 | 5.830 | 5.490 | 5.760 | 5.760 | 21,217,427 |
| 2024-03-27 | 5.920 | 5.930 | 5.530 | 5.540 | 5.540 | 26,985,500 |
| 2024-03-26 | 6.110 | 6.230 | 5.850 | 5.930 | 5.930 | 28,592,427 |
| 2024-03-25 | 6.520 | 6.620 | 6.180 | 6.190 | 6.190 | 27,374,645 |
| 2024-03-22 | 6.620 | 6.700 | 6.400 | 6.600 | 6.600 | 33,137,500 |
| 2024-03-21 | 6.680 | 6.780 | 6.590 | 6.640 | 6.640 | 35,056,260 |
| 2024-03-20 | 6.440 | 6.690 | 6.420 | 6.640 | 6.640 | 35,062,040 |
| 2024-03-19 | 6.420 | 6.590 | 6.400 | 6.460 | 6.460 | 33,151,620 |
| 2024-03-18 | 6.360 | 6.450 | 6.290 | 6.450 | 6.450 | 27,099,400 |
| 2024-03-15 | 6.210 | 6.450 | 6.110 | 6.370 | 6.370 | 25,984,500 |
| 2024-03-14 | 6.390 | 6.500 | 6.150 | 6.280 | 6.280 | 28,110,580 |
| 2024-03-13 | 6.300 | 6.480 | 6.300 | 6.430 | 6.430 | 34,226,860 |
| 2024-03-12 | 6.200 | 6.360 | 6.180 | 6.320 | 6.320 | 30,076,000 |
| 2024-03-11 | 6.090 | 6.190 | 6.010 | 6.190 | 6.190 | 20,050,700 |
| 2024-03-08 | 6.030 | 6.130 | 6.010 | 6.080 | 6.080 | 18,109,200 |
| 2024-03-07 | 6.280 | 6.350 | 6.030 | 6.060 | 6.060 | 26,596,800 |
| 2024-03-06 | 6.270 | 6.360 | 6.100 | 6.270 | 6.270 | 24,875,000 |
| 2024-03-05 | 6.450 | 6.530 | 6.260 | 6.290 | 6.290 | 31,104,430 |
| 2024-03-04 | 6.410 | 6.560 | 6.180 | 6.510 | 6.510 | 42,067,207 |
| 2024-03-01 | 6.360 | 6.500 | 6.270 | 6.400 | 6.400 | 36,738,800 |
| 2024-02-29 | 6.130 | 6.450 | 6.110 | 6.360 | 6.360 | 37,467,085 |
| 2024-02-28 | 6.850 | 6.990 | 6.180 | 6.190 | 6.190 | 54,401,886 |
| 2024-02-27 | 6.520 | 6.780 | 6.450 | 6.780 | 6.780 | 38,768,190 |
| 2024-02-26 | 6.670 | 6.770 | 6.480 | 6.630 | 6.630 | 44,528,030 |
| 2024-02-23 | 6.440 | 6.870 | 6.320 | 6.770 | 6.770 | 53,448,370 |
| 2024-02-22 | 6.330 | 6.570 | 6.270 | 6.400 | 6.400 | 40,824,915 |
| 2024-02-21 | 6.140 | 6.420 | 5.970 | 6.180 | 6.180 | 42,613,583 |
| 2024-02-20 | 5.990 | 6.600 | 5.900 | 6.240 | 6.240 | 43,172,565 |
| 2024-02-19 | 5.880 | 6.180 | 5.850 | 6.090 | 6.090 | 43,349,180 |
| 2024-02-08 | 5.090 | 5.740 | 5.080 | 5.630 | 5.630 | 37,172,496 |
| 2024-02-07 | 5.710 | 5.830 | 4.960 | 5.000 | 5.000 | 39,853,100 |
| 2024-02-06 | 5.190 | 5.970 | 5.060 | 5.720 | 5.720 | 35,222,076 |
| 2024-02-05 | 6.680 | 6.710 | 5.500 | 5.610 | 5.610 | 37,237,996 |
| 2024-02-02 | 6.870 | 7.070 | 6.340 | 6.700 | 6.700 | 31,612,660 |
| 2024-02-01 | 6.730 | 7.200 | 6.360 | 6.910 | 6.910 | 38,212,300 |
| 2024-01-31 | 6.780 | 7.300 | 6.780 | 6.900 | 6.900 | 40,908,400 |
| 2024-01-30 | 7.200 | 7.260 | 6.680 | 6.680 | 6.680 | 35,163,500 |
| 2024-01-29 | 7.880 | 7.920 | 7.200 | 7.250 | 7.250 | 50,068,502 |
| 2024-01-26 | 8.300 | 8.450 | 8.000 | 8.010 | 8.010 | 55,800,112 |
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.