AVIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.810	6.890	6.660	6.800	6.800	27,832,400
2023-02-03	6.700	6.840	6.630	6.810	6.810	37,395,760
2023-02-02	6.770	7.080	6.560	6.700	6.700	54,633,070
2023-02-01	6.280	6.550	6.250	6.540	6.540	25,879,540
2023-01-31	6.320	6.320	6.200	6.280	6.280	15,030,880
2023-01-30	6.230	6.380	6.170	6.320	6.320	25,476,400
2023-01-20	6.010	6.140	5.960	6.100	6.100	12,953,900
2023-01-19	5.910	6.000	5.910	5.990	5.990	8,903,060
2023-01-18	5.840	6.000	5.840	5.950	5.950	9,646,000
2023-01-17	5.990	6.040	5.840	5.870	5.870	11,286,000
2023-01-16	5.940	6.020	5.900	5.970	5.970	9,624,300
2023-01-13	5.990	6.040	5.860	5.930	5.930	9,508,600
2023-01-12	5.960	6.070	5.910	5.990	5.990	8,176,700
2023-01-11	6.080	6.130	5.970	5.980	5.980	11,757,740
2023-01-10	6.080	6.150	5.980	6.100	6.100	12,014,300
2023-01-09	6.150	6.190	6.040	6.060	6.060	12,205,403
2023-01-06	6.270	6.290	6.090	6.130	6.130	17,046,221
2023-01-05	6.270	6.340	6.190	6.270	6.270	17,831,100
2023-01-04	6.220	6.320	6.180	6.270	6.270	21,148,420
2023-01-03	6.030	6.250	5.950	6.230	6.230	25,611,975
2022-12-30	5.860	6.120	5.810	6.030	6.030	18,809,181
2022-12-29	5.950	6.240	5.920	5.920	5.920	20,544,641
2022-12-28	6.070	6.110	5.910	5.940	5.940	9,848,700
2022-12-27	6.140	6.260	6.040	6.080	6.080	11,689,300
2022-12-26	6.050	6.140	5.940	6.130	6.130	10,141,581
2022-12-23	5.950	6.190	5.880	6.060	6.060	18,962,200
2022-12-22	6.000	6.090	5.890	5.930	5.930	11,280,100
2022-12-21	6.140	6.140	5.970	6.000	6.000	9,372,600
2022-12-20	6.210	6.270	6.030	6.110	6.110	12,357,720
2022-12-19	6.330	6.340	6.120	6.200	6.200	14,562,995
2022-12-16	6.400	6.430	6.230	6.280	6.280	11,653,900
2022-12-15	6.470	6.560	6.320	6.450	6.450	11,917,167
2022-12-14	6.430	6.560	6.370	6.440	6.440	10,515,200
2022-12-13	6.510	6.620	6.390	6.400	6.400	11,813,400
2022-12-12	6.440	6.560	6.420	6.510	6.510	10,386,114
2022-12-09	6.550	6.600	6.450	6.460	6.460	11,845,086
2022-12-08	6.650	6.710	6.520	6.540	6.540	10,661,300
2022-12-07	6.640	6.730	6.510	6.650	6.650	12,074,800
2022-12-06	6.710	6.750	6.590	6.640	6.640	16,197,260
2022-12-05	6.920	6.970	6.710	6.790	6.790	23,431,949
2022-12-02	6.670	6.870	6.660	6.780	6.780	19,207,300
2022-12-01	6.650	6.770	6.640	6.710	6.710	17,204,000
2022-11-30	6.620	6.800	6.560	6.710	6.710	23,697,400
2022-11-29	6.490	6.660	6.490	6.620	6.620	17,240,030
2022-11-28	6.360	6.550	6.320	6.530	6.530	17,588,186
2022-11-25	6.660	6.670	6.460	6.480	6.480	14,960,200
2022-11-24	6.630	6.710	6.560	6.650	6.650	16,383,400
2022-11-23	6.770	6.790	6.440	6.630	6.630	25,438,600
2022-11-22	6.900	6.980	6.680	6.740	6.740	28,530,770
2022-11-21	7.010	7.170	6.720	6.950	6.950	42,720,710
2022-11-18	7.230	7.560	7.060	7.120	7.120	61,091,740
2022-11-17	7.100	7.300	6.920	7.180	7.180	40,227,456
2022-11-16	7.080	7.440	7.080	7.180	7.180	47,148,070
2022-11-15	7.100	7.540	7.070	7.160	7.160	49,938,140
2022-11-14	7.020	7.370	6.960	7.170	7.170	61,163,967
2022-11-11	7.550	7.830	6.870	6.910	6.910	85,421,691
2022-11-10	7.400	7.940	7.360	7.570	7.570	81,535,935
2022-11-09	7.620	7.680	7.400	7.460	7.460	65,112,197
2022-11-08	7.900	8.080	7.560	7.920	7.920	87,517,013
2022-11-07	8.400	8.780	7.890	7.950	7.950	122,503,245

← NewerPage 16 of 21 · 1,219 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.