AVIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.360	6.800	6.150	6.380	6.380	35,137,140
2023-05-04	6.180	6.280	6.070	6.280	6.280	15,350,130
2023-04-28	5.840	6.230	5.770	6.210	6.210	20,479,454
2023-04-27	5.940	5.980	5.750	5.770	5.770	14,032,955
2023-04-26	5.980	6.140	5.910	5.950	5.950	14,263,960
2023-04-25	6.210	6.250	5.940	6.020	6.020	14,894,502
2023-04-24	6.100	6.290	6.090	6.210	6.210	14,215,200
2023-04-21	6.550	6.600	6.150	6.160	6.160	22,327,138
2023-04-20	6.600	6.680	6.530	6.590	6.590	13,431,800
2023-04-19	6.560	6.810	6.520	6.570	6.570	16,172,860
2023-04-18	6.710	6.750	6.420	6.600	6.600	20,806,440
2023-04-17	7.080	7.080	6.720	6.720	6.720	25,873,378
2023-04-14	7.200	7.340	6.920	7.050	7.050	31,722,520
2023-04-13	7.180	7.450	7.050	7.200	7.200	45,197,871
2023-04-12	6.880	7.240	6.880	7.180	7.180	28,552,360
2023-04-11	6.770	7.100	6.710	6.880	6.880	26,619,882
2023-04-10	7.110	7.300	6.700	6.730	6.730	28,426,280
2023-04-07	6.910	7.130	6.640	7.090	7.090	26,663,100
2023-04-06	7.000	7.000	6.780	6.860	6.860	23,152,863
2023-04-04	7.220	7.300	7.000	7.080	7.080	22,726,660
2023-04-03	7.090	7.280	7.010	7.240	7.240	26,166,440
2023-03-31	6.990	7.170	6.840	7.160	7.160	22,543,560
2023-03-30	7.090	7.160	6.880	6.920	6.920	18,484,300
2023-03-29	7.130	7.240	7.000	7.110	7.110	18,669,900
2023-03-28	7.280	7.390	7.150	7.160	7.160	24,699,125
2023-03-27	7.490	7.510	7.200	7.330	7.330	39,576,420
2023-03-24	7.300	7.500	7.250	7.450	7.450	44,493,225
2023-03-23	7.300	7.400	7.180	7.300	7.300	35,133,920
2023-03-22	7.150	7.410	7.120	7.400	7.400	45,225,653
2023-03-21	6.970	7.200	6.850	7.180	7.180	32,679,512
2023-03-20	7.010	7.150	6.900	7.020	7.020	31,730,272
2023-03-17	6.800	7.050	6.800	6.980	6.980	33,714,460
2023-03-16	6.680	6.920	6.620	6.780	6.780	23,513,347
2023-03-15	6.850	7.030	6.780	6.790	6.790	26,032,580
2023-03-14	6.930	7.120	6.750	6.820	6.820	26,347,200
2023-03-13	7.170	7.280	6.740	7.010	7.010	38,970,840
2023-03-10	6.850	7.180	6.810	7.000	7.000	34,556,260
2023-03-09	6.790	6.960	6.660	6.920	6.920	19,519,760
2023-03-08	6.590	6.800	6.590	6.790	6.790	15,805,700
2023-03-07	6.770	6.830	6.600	6.600	6.600	17,652,340
2023-03-06	6.940	6.980	6.750	6.820	6.820	15,253,900
2023-03-03	7.140	7.140	6.890	6.960	6.960	20,026,340
2023-03-02	7.100	7.260	7.060	7.140	7.140	32,587,360
2023-03-01	6.590	7.140	6.590	7.120	7.120	48,253,360
2023-02-28	6.610	6.700	6.530	6.640	6.640	12,587,400
2023-02-27	6.620	6.700	6.520	6.530	6.530	13,238,300
2023-02-24	6.690	6.760	6.650	6.680	6.680	11,243,300
2023-02-23	6.880	6.880	6.630	6.670	6.670	20,675,100
2023-02-22	6.800	6.910	6.710	6.860	6.860	21,348,243
2023-02-21	6.990	7.100	6.820	6.880	6.880	27,322,060
2023-02-20	6.820	6.930	6.760	6.890	6.890	22,047,347
2023-02-17	6.910	6.990	6.730	6.730	6.730	34,679,000
2023-02-16	7.150	7.390	6.890	6.950	6.950	50,326,963
2023-02-15	7.180	7.250	7.110	7.240	7.240	46,897,100
2023-02-14	7.330	7.360	7.090	7.100	7.100	51,468,729
2023-02-13	7.700	7.700	7.230	7.380	7.380	92,665,704
2023-02-10	6.950	8.440	6.950	7.810	7.810	121,463,384
2023-02-09	6.660	7.160	6.650	7.030	7.030	36,493,300
2023-02-08	6.880	6.940	6.700	6.710	6.710	23,237,600
2023-02-07	6.690	6.980	6.650	6.870	6.870	29,402,200

← NewerPage 15 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.