AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8.080 | 8.460 | 7.850 | 8.380 | 8.380 | 64,839,580 |
| 2024-01-24 | 7.800 | 8.390 | 7.800 | 8.150 | 8.150 | 60,879,080 |
| 2024-01-23 | 7.890 | 7.980 | 6.880 | 7.770 | 7.770 | 58,690,880 |
| 2024-01-22 | 8.280 | 8.700 | 8.000 | 8.190 | 8.190 | 71,463,640 |
| 2024-01-19 | 8.480 | 8.650 | 8.040 | 8.040 | 8.040 | 74,438,452 |
| 2024-01-18 | 7.510 | 8.200 | 7.500 | 8.090 | 8.090 | 72,028,647 |
| 2024-01-17 | 7.800 | 7.970 | 7.600 | 7.740 | 7.740 | 63,965,000 |
| 2024-01-16 | 7.190 | 7.870 | 7.010 | 7.670 | 7.670 | 62,540,380 |
| 2024-01-15 | 7.450 | 7.460 | 7.140 | 7.210 | 7.210 | 33,851,500 |
| 2024-01-12 | 7.680 | 7.790 | 7.320 | 7.450 | 7.450 | 42,689,600 |
| 2024-01-11 | 7.330 | 7.840 | 7.150 | 7.680 | 7.680 | 53,336,849 |
| 2024-01-10 | 7.820 | 7.950 | 7.280 | 7.350 | 7.350 | 68,818,661 |
| 2024-01-09 | 8.250 | 8.650 | 7.950 | 8.050 | 8.050 | 75,713,281 |
| 2024-01-08 | 7.850 | 8.470 | 7.840 | 8.160 | 8.160 | 78,366,104 |
| 2024-01-05 | 8.340 | 8.530 | 7.760 | 7.930 | 7.930 | 79,619,596 |
| 2024-01-04 | 8.800 | 9.000 | 8.180 | 8.300 | 8.300 | 101,647,221 |
| 2024-01-03 | 8.400 | 9.890 | 8.310 | 9.110 | 9.110 | 141,344,777 |
| 2024-01-02 | 8.050 | 9.000 | 8.000 | 8.590 | 8.590 | 124,589,324 |
| 2023-12-29 | 7.900 | 8.660 | 7.860 | 8.210 | 8.210 | 123,432,535 |
| 2023-12-28 | 7.880 | 8.280 | 7.790 | 7.970 | 7.970 | 135,378,226 |
| 2023-12-27 | 6.660 | 7.960 | 6.650 | 7.960 | 7.960 | 106,702,938 |
| 2023-12-26 | 7.150 | 7.200 | 6.430 | 6.630 | 6.630 | 60,585,955 |
| 2023-12-25 | 6.870 | 7.200 | 6.680 | 7.140 | 7.140 | 60,290,116 |
| 2023-12-22 | 7.870 | 8.010 | 6.940 | 7.080 | 7.080 | 98,661,986 |
| 2023-12-21 | 7.730 | 8.760 | 7.490 | 7.600 | 7.600 | 104,898,183 |
| 2023-12-20 | 7.680 | 8.200 | 7.540 | 7.820 | 7.820 | 104,746,700 |
| 2023-12-19 | 7.100 | 7.610 | 7.020 | 7.530 | 7.530 | 61,938,330 |
| 2023-12-18 | 7.330 | 7.340 | 7.060 | 7.100 | 7.100 | 27,563,600 |
| 2023-12-15 | 7.330 | 7.420 | 7.210 | 7.300 | 7.300 | 45,148,985 |
| 2023-12-14 | 6.960 | 7.490 | 6.840 | 7.490 | 7.490 | 81,259,481 |
| 2023-12-13 | 7.190 | 7.200 | 6.930 | 6.940 | 6.940 | 23,450,044 |
| 2023-12-12 | 7.140 | 7.250 | 7.080 | 7.200 | 7.200 | 28,412,580 |
| 2023-12-11 | 7.000 | 7.200 | 6.930 | 7.200 | 7.200 | 39,716,424 |
| 2023-12-08 | 7.040 | 7.100 | 6.860 | 6.890 | 6.890 | 20,941,411 |
| 2023-12-07 | 6.830 | 7.330 | 6.830 | 7.090 | 7.090 | 32,860,511 |
| 2023-12-06 | 6.700 | 6.970 | 6.640 | 6.860 | 6.860 | 21,041,300 |
| 2023-12-05 | 6.970 | 7.090 | 6.750 | 6.750 | 6.750 | 19,523,300 |
| 2023-12-04 | 6.960 | 7.120 | 6.920 | 7.030 | 7.030 | 20,867,600 |
| 2023-12-01 | 6.660 | 7.000 | 6.660 | 6.940 | 6.940 | 23,772,300 |
| 2023-11-30 | 6.800 | 6.850 | 6.580 | 6.660 | 6.660 | 18,139,080 |
| 2023-11-29 | 7.140 | 7.140 | 6.780 | 6.800 | 6.800 | 32,317,869 |
| 2023-11-28 | 7.000 | 7.360 | 7.000 | 7.160 | 7.160 | 44,649,810 |
| 2023-11-27 | 6.930 | 7.050 | 6.850 | 6.890 | 6.890 | 27,304,500 |
| 2023-11-24 | 7.030 | 7.480 | 6.950 | 7.080 | 7.080 | 44,955,189 |
| 2023-11-23 | 7.510 | 7.620 | 7.100 | 7.140 | 7.140 | 47,954,780 |
| 2023-11-22 | 7.160 | 7.530 | 7.120 | 7.360 | 7.360 | 62,038,689 |
| 2023-11-21 | 7.200 | 7.390 | 7.120 | 7.240 | 7.240 | 43,625,700 |
| 2023-11-20 | 7.060 | 7.240 | 7.040 | 7.190 | 7.190 | 27,545,480 |
| 2023-11-17 | 7.140 | 7.180 | 7.020 | 7.090 | 7.090 | 17,606,900 |
| 2023-11-16 | 7.100 | 7.200 | 7.000 | 7.090 | 7.090 | 19,574,500 |
| 2023-11-15 | 7.200 | 7.250 | 7.080 | 7.120 | 7.120 | 22,610,600 |
| 2023-11-14 | 7.130 | 7.300 | 7.090 | 7.180 | 7.180 | 26,795,200 |
| 2023-11-13 | 7.060 | 7.340 | 7.060 | 7.190 | 7.190 | 36,617,800 |
| 2023-11-10 | 7.170 | 7.290 | 6.960 | 7.040 | 7.040 | 40,797,500 |
| 2023-11-09 | 7.260 | 7.440 | 7.090 | 7.120 | 7.120 | 62,736,300 |
| 2023-11-08 | 7.230 | 7.660 | 7.230 | 7.370 | 7.370 | 100,314,392 |
| 2023-11-07 | 7.100 | 8.210 | 6.990 | 7.460 | 7.460 | 116,640,566 |
| 2023-11-06 | 6.470 | 6.870 | 6.370 | 6.840 | 6.840 | 38,978,800 |
| 2023-11-03 | 6.610 | 6.630 | 6.480 | 6.510 | 6.510 | 34,488,860 |
| 2023-11-02 | 6.300 | 6.870 | 6.270 | 6.680 | 6.680 | 50,630,131 |
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.