AVIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.380	6.470	6.280	6.380	6.380	9,853,100
2023-07-31	6.290	6.400	6.270	6.360	6.360	6,480,600
2023-07-28	6.300	6.320	6.140	6.280	6.280	8,230,600
2023-07-27	6.390	6.410	6.280	6.280	6.280	7,288,800
2023-07-26	6.530	6.530	6.360	6.380	6.380	11,154,802
2023-07-25	6.450	6.620	6.390	6.590	6.590	15,244,688
2023-07-24	6.310	6.420	6.250	6.390	6.390	7,986,900
2023-07-21	6.410	6.470	6.330	6.340	6.340	11,202,100
2023-07-20	6.710	6.760	6.450	6.460	6.460	25,427,352
2023-07-19	6.660	6.900	6.620	6.770	6.770	41,915,310
2023-07-18	6.440	6.750	6.360	6.600	6.600	19,339,003
2023-07-17	6.490	6.550	6.380	6.430	6.430	8,646,100
2023-07-14	6.400	6.560	6.400	6.520	6.520	11,975,300
2023-07-13	6.370	6.460	6.300	6.420	6.420	10,013,200
2023-07-12	6.530	6.560	6.320	6.350	6.350	14,593,700
2023-07-11	6.560	6.600	6.480	6.500	6.500	12,186,040
2023-07-10	6.550	6.740	6.480	6.600	6.600	16,985,400
2023-07-07	6.660	6.670	6.420	6.510	6.510	14,983,000
2023-07-06	6.560	6.820	6.540	6.640	6.640	14,569,000
2023-07-05	6.790	6.820	6.600	6.600	6.600	17,376,484
2023-07-04	6.910	6.970	6.750	6.800	6.800	21,116,520
2023-07-03	6.980	7.140	6.670	6.900	6.900	32,508,200
2023-06-30	6.770	7.090	6.740	6.870	6.870	18,746,800
2023-06-29	6.820	6.990	6.690	6.840	6.840	22,646,446
2023-06-28	7.090	7.090	6.450	6.800	6.800	35,016,780
2023-06-27	6.530	7.000	6.530	6.970	6.970	41,010,086
2023-06-26	6.960	7.020	6.450	6.490	6.490	38,003,700
2023-06-21	7.100	7.440	7.080	7.140	7.140	39,163,310
2023-06-20	7.250	7.320	7.060	7.160	7.160	37,940,330
2023-06-19	7.670	7.750	7.230	7.280	7.280	69,834,430
2023-06-16	7.950	7.950	7.510	7.840	7.840	74,998,843
2023-06-15	7.430	8.360	7.350	8.100	8.100	97,606,705
2023-06-14	7.310	7.810	7.210	7.470	7.470	52,680,961
2023-06-13	7.710	7.710	7.380	7.430	7.430	65,895,588
2023-06-12	7.530	7.990	7.360	7.940	7.940	74,936,210
2023-06-09	7.050	7.790	6.970	7.600	7.600	79,860,680
2023-06-08	7.200	7.450	6.950	7.250	7.250	69,281,535
2023-06-07	6.800	7.210	6.680	7.210	7.210	41,391,088
2023-06-06	6.920	7.180	6.750	6.770	6.770	29,997,468
2023-06-05	6.780	7.160	6.760	7.070	7.070	39,841,698
2023-06-02	6.930	7.160	6.870	6.890	6.890	52,748,861
2023-06-01	6.460	7.290	6.450	6.920	6.920	67,949,456
2023-05-31	6.340	6.550	6.310	6.500	6.500	23,246,566
2023-05-30	6.140	6.440	6.090	6.440	6.440	29,105,100
2023-05-29	6.100	6.280	6.010	6.140	6.140	16,492,500
2023-05-26	5.820	6.070	5.800	6.030	6.030	10,722,100
2023-05-25	5.920	6.050	5.780	5.870	5.870	11,055,800
2023-05-24	5.950	6.050	5.880	5.930	5.930	10,306,340
2023-05-23	6.190	6.230	5.750	5.980	5.980	19,898,020
2023-05-22	6.380	6.440	6.180	6.240	6.240	12,272,420
2023-05-19	6.430	6.500	6.370	6.370	6.370	15,955,020
2023-05-18	6.060	6.490	6.060	6.480	6.480	28,190,024
2023-05-17	6.050	6.190	5.980	6.110	6.110	10,065,800
2023-05-16	6.280	6.280	6.010	6.030	6.030	15,106,204
2023-05-15	6.410	6.450	6.100	6.240	6.240	19,327,760
2023-05-12	6.640	6.730	6.390	6.440	6.440	26,374,200
2023-05-11	6.430	6.740	6.250	6.580	6.580	33,415,990
2023-05-10	6.290	6.390	6.180	6.350	6.350	14,938,360
2023-05-09	6.300	6.540	6.240	6.240	6.240	23,116,700
2023-05-08	6.290	6.400	6.180	6.340	6.340	24,383,400

← NewerPage 14 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.