AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.300 | 8.800 | 7.010 | 8.380 | 8.380 | 127,637,425 |
| 2022-11-03 | 6.920 | 7.880 | 6.400 | 7.490 | 7.490 | 122,940,544 |
| 2022-11-02 | 6.460 | 6.580 | 6.460 | 6.580 | 6.580 | 20,701,984 |
| 2022-11-01 | 5.420 | 5.500 | 5.360 | 5.480 | 5.480 | 8,448,900 |
| 2022-10-31 | 5.200 | 5.530 | 5.170 | 5.390 | 5.390 | 12,318,242 |
| 2022-10-28 | 5.390 | 5.420 | 5.140 | 5.150 | 5.150 | 9,338,700 |
| 2022-10-27 | 5.430 | 5.500 | 5.380 | 5.390 | 5.390 | 7,622,680 |
| 2022-10-26 | 5.170 | 5.470 | 5.150 | 5.390 | 5.390 | 12,770,300 |
| 2022-10-25 | 5.230 | 5.300 | 5.060 | 5.150 | 5.150 | 7,920,880 |
| 2022-10-24 | 5.460 | 5.520 | 5.210 | 5.250 | 5.250 | 8,929,300 |
| 2022-10-21 | 5.510 | 5.540 | 5.400 | 5.430 | 5.430 | 5,207,218 |
| 2022-10-20 | 5.500 | 5.600 | 5.420 | 5.500 | 5.500 | 9,189,800 |
| 2022-10-19 | 5.520 | 5.630 | 5.460 | 5.510 | 5.510 | 7,762,000 |
| 2022-10-18 | 5.630 | 5.660 | 5.470 | 5.550 | 5.550 | 12,807,991 |
| 2022-10-17 | 5.330 | 5.620 | 5.310 | 5.560 | 5.560 | 13,420,530 |
| 2022-10-14 | 5.190 | 5.500 | 5.180 | 5.350 | 5.350 | 13,553,301 |
| 2022-10-13 | 5.190 | 5.380 | 5.160 | 5.250 | 5.250 | 16,286,770 |
| 2022-10-12 | 4.930 | 5.090 | 4.870 | 5.080 | 5.080 | 7,545,160 |
| 2022-10-11 | 4.900 | 4.980 | 4.820 | 4.930 | 4.930 | 6,463,140 |
| 2022-10-10 | 4.970 | 5.030 | 4.870 | 4.920 | 4.920 | 8,178,540 |
| 2022-09-30 | 4.980 | 5.040 | 4.900 | 4.900 | 4.900 | 6,212,642 |
| 2022-09-29 | 5.150 | 5.160 | 4.950 | 4.980 | 4.980 | 8,186,900 |
| 2022-09-28 | 5.280 | 5.300 | 5.060 | 5.060 | 5.060 | 7,692,060 |
| 2022-09-27 | 5.080 | 5.350 | 5.080 | 5.300 | 5.300 | 11,466,520 |
| 2022-09-26 | 5.230 | 5.230 | 5.010 | 5.050 | 5.050 | 9,268,584 |
| 2022-09-23 | 5.470 | 5.520 | 5.220 | 5.260 | 5.260 | 8,454,882 |
| 2022-09-22 | 5.560 | 5.670 | 5.480 | 5.480 | 5.480 | 8,145,500 |
| 2022-09-21 | 5.590 | 5.650 | 5.450 | 5.610 | 5.610 | 7,875,200 |
| 2022-09-20 | 5.490 | 5.740 | 5.460 | 5.600 | 5.600 | 10,440,260 |
| 2022-09-19 | 5.530 | 5.660 | 5.370 | 5.440 | 5.440 | 11,082,620 |
| 2022-09-16 | 5.860 | 6.010 | 5.660 | 5.660 | 5.660 | 17,310,187 |
| 2022-09-15 | 5.900 | 5.910 | 5.600 | 5.880 | 5.880 | 13,592,700 |
| 2022-09-14 | 5.810 | 5.920 | 5.780 | 5.870 | 5.870 | 7,935,984 |
| 2022-09-13 | 6.000 | 6.070 | 5.890 | 5.900 | 5.900 | 9,819,110 |
| 2022-09-09 | 5.970 | 6.010 | 5.860 | 6.000 | 6.000 | 9,618,431 |
| 2022-09-08 | 6.160 | 6.320 | 5.950 | 5.970 | 5.970 | 17,199,600 |
| 2022-09-07 | 6.120 | 6.220 | 6.010 | 6.130 | 6.130 | 16,307,822 |
| 2022-09-06 | 6.230 | 6.260 | 6.080 | 6.160 | 6.160 | 14,859,500 |
| 2022-09-05 | 6.200 | 6.320 | 6.060 | 6.270 | 6.270 | 24,662,900 |
| 2022-09-02 | 5.910 | 6.480 | 5.910 | 6.270 | 6.270 | 40,253,050 |
| 2022-09-01 | 5.970 | 6.200 | 5.750 | 5.850 | 5.850 | 22,564,447 |
| 2022-08-31 | 6.000 | 6.300 | 5.940 | 6.090 | 6.090 | 27,131,675 |
| 2022-08-30 | 5.850 | 6.220 | 5.790 | 6.000 | 6.000 | 28,640,230 |
| 2022-08-29 | 5.740 | 5.890 | 5.690 | 5.770 | 5.770 | 13,340,100 |
| 2022-08-26 | 6.070 | 6.140 | 5.830 | 5.840 | 5.840 | 15,709,700 |
| 2022-08-25 | 6.380 | 6.390 | 5.970 | 6.060 | 6.060 | 21,699,800 |
| 2022-08-24 | 6.580 | 6.620 | 6.290 | 6.290 | 6.290 | 22,395,100 |
| 2022-08-23 | 6.600 | 6.700 | 6.300 | 6.480 | 6.480 | 40,644,831 |
| 2022-08-22 | 6.740 | 7.150 | 6.520 | 6.810 | 6.810 | 55,298,278 |
| 2022-08-19 | 7.200 | 7.460 | 6.690 | 6.700 | 6.700 | 60,966,800 |
| 2022-08-18 | 6.580 | 6.950 | 6.550 | 6.830 | 6.830 | 31,686,340 |
| 2022-08-17 | 6.500 | 6.780 | 6.430 | 6.610 | 6.610 | 21,021,500 |
| 2022-08-16 | 6.360 | 6.600 | 6.300 | 6.540 | 6.540 | 20,651,902 |
| 2022-08-15 | 6.360 | 6.490 | 6.300 | 6.370 | 6.370 | 21,235,233 |
| 2022-08-12 | 6.200 | 6.560 | 6.100 | 6.320 | 6.320 | 36,122,140 |
| 2022-08-11 | 6.070 | 6.320 | 6.030 | 6.250 | 6.250 | 28,039,600 |
| 2022-08-10 | 6.050 | 6.140 | 5.970 | 6.020 | 6.020 | 11,657,602 |
| 2022-08-09 | 5.930 | 6.160 | 5.860 | 6.050 | 6.050 | 19,372,627 |
| 2022-08-08 | 5.790 | 5.980 | 5.770 | 5.970 | 5.970 | 15,467,980 |
| 2022-08-05 | 5.690 | 5.830 | 5.670 | 5.820 | 5.820 | 13,783,449 |
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.