AVIT Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.150	6.510	6.100	6.300	6.300	25,979,564
2023-10-31	6.150	6.300	6.100	6.150	6.150	19,713,302
2023-10-30	5.900	6.230	5.890	6.200	6.200	24,019,801
2023-10-27	6.100	6.130	5.870	5.960	5.960	26,136,171
2023-10-26	6.100	6.240	6.030	6.100	6.100	19,995,800
2023-10-25	6.050	6.360	6.050	6.190	6.190	21,565,199
2023-10-24	5.960	6.160	5.860	6.050	6.050	19,367,102
2023-10-23	6.280	6.340	5.840	5.890	5.890	31,231,702
2023-10-20	6.800	6.910	6.330	6.340	6.340	46,231,167
2023-10-19	7.160	7.340	6.920	7.030	7.030	48,634,077
2023-10-18	7.050	7.370	6.840	7.180	7.180	47,134,812
2023-10-17	7.430	7.460	7.090	7.100	7.100	43,592,284
2023-10-16	7.400	7.550	7.260	7.500	7.500	50,949,214
2023-10-13	7.210	7.480	7.110	7.390	7.390	56,105,845
2023-10-12	7.200	7.750	7.160	7.360	7.360	81,270,199
2023-10-11	6.850	7.330	6.760	7.090	7.090	55,608,969
2023-10-10	6.620	6.980	6.610	6.920	6.920	38,799,873
2023-10-09	6.550	6.680	6.490	6.640	6.640	20,374,100
2023-09-28	6.590	6.780	6.550	6.610	6.610	22,751,768
2023-09-27	6.630	6.690	6.470	6.530	6.530	26,292,542
2023-09-26	6.850	6.880	6.590	6.610	6.610	37,942,094
2023-09-25	6.770	7.100	6.710	6.980	6.980	45,714,627
2023-09-22	6.740	7.100	6.620	6.810	6.810	44,055,012
2023-09-21	6.400	6.960	6.400	6.800	6.800	44,272,851
2023-09-20	6.380	6.690	6.300	6.610	6.610	35,970,536
2023-09-19	6.360	6.700	6.300	6.510	6.510	38,165,780
2023-09-18	6.300	6.380	6.150	6.280	6.280	24,104,823
2023-09-15	6.380	6.710	6.260	6.480	6.480	31,081,704
2023-09-14	6.490	6.580	6.260	6.320	6.320	26,380,900
2023-09-13	6.730	6.930	6.420	6.450	6.450	44,446,423
2023-09-12	6.540	7.200	6.530	6.930	6.930	66,924,447
2023-09-11	6.390	7.400	6.390	6.790	6.790	72,618,641
2023-09-08	6.130	6.240	5.990	6.170	6.170	12,469,124
2023-09-07	6.270	6.400	6.150	6.160	6.160	13,898,839
2023-09-06	6.340	6.340	6.200	6.280	6.280	17,914,580
2023-09-05	6.070	6.420	6.060	6.340	6.340	30,288,180
2023-09-04	5.940	6.060	5.930	6.050	6.050	6,588,618
2023-09-01	6.030	6.090	5.900	5.920	5.920	7,654,300
2023-08-31	6.050	6.130	6.020	6.020	6.020	7,460,800
2023-08-30	6.020	6.140	5.990	6.100	6.100	9,136,440
2023-08-29	5.800	6.070	5.770	6.010	6.010	11,141,280
2023-08-28	6.180	6.190	5.820	5.830	5.830	8,537,500
2023-08-25	6.070	6.100	5.700	5.800	5.800	13,907,561
2023-08-24	6.050	6.190	6.040	6.100	6.100	7,660,900
2023-08-23	6.180	6.280	6.090	6.090	6.090	8,695,800
2023-08-22	6.070	6.350	6.040	6.250	6.250	16,090,980
2023-08-21	6.060	6.130	6.010	6.030	6.030	4,972,200
2023-08-18	6.130	6.160	6.000	6.000	6.000	6,850,280
2023-08-17	6.010	6.170	5.970	6.140	6.140	7,624,803
2023-08-16	6.050	6.140	5.930	6.090	6.090	9,571,623
2023-08-15	6.110	6.150	6.060	6.070	6.070	8,648,200
2023-08-14	6.030	6.190	6.000	6.170	6.170	14,020,668
2023-08-11	6.310	6.310	6.040	6.040	6.040	17,627,600
2023-08-10	6.500	6.530	6.230	6.310	6.310	22,713,020
2023-08-09	6.670	6.780	6.510	6.520	6.520	19,677,600
2023-08-08	6.870	6.960	6.730	6.740	6.740	23,216,338
2023-08-07	6.750	7.050	6.710	6.930	6.930	35,923,714
2023-08-04	6.650	6.910	6.650	6.780	6.780	36,189,000
2023-08-03	6.850	6.910	6.620	6.670	6.670	33,784,100
2023-08-02	6.370	7.180	6.320	6.840	6.840	56,706,614

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.