AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.460 | 5.630 | 5.450 | 5.620 | 5.620 | 10,982,770 |
| 2022-08-03 | 5.420 | 5.690 | 5.390 | 5.420 | 5.420 | 12,571,784 |
| 2022-08-02 | 5.730 | 5.760 | 5.370 | 5.430 | 5.430 | 15,313,539 |
| 2022-08-01 | 5.830 | 5.880 | 5.730 | 5.780 | 5.780 | 8,662,600 |
| 2022-07-29 | 5.900 | 5.930 | 5.790 | 5.800 | 5.800 | 11,500,817 |
| 2022-07-28 | 5.860 | 6.000 | 5.850 | 5.880 | 5.880 | 14,633,159 |
| 2022-07-27 | 5.920 | 5.920 | 5.800 | 5.850 | 5.850 | 11,670,839 |
| 2022-07-26 | 5.680 | 5.930 | 5.640 | 5.860 | 5.860 | 14,396,802 |
| 2022-07-25 | 5.790 | 5.880 | 5.650 | 5.690 | 5.690 | 9,245,420 |
| 2022-07-22 | 5.820 | 5.960 | 5.770 | 5.800 | 5.800 | 10,714,900 |
| 2022-07-21 | 5.770 | 6.020 | 5.770 | 5.860 | 5.860 | 18,657,600 |
| 2022-07-20 | 5.800 | 5.970 | 5.800 | 5.850 | 5.850 | 19,607,340 |
| 2022-07-19 | 5.560 | 5.860 | 5.540 | 5.790 | 5.790 | 19,596,960 |
| 2022-07-18 | 5.390 | 5.630 | 5.380 | 5.570 | 5.570 | 8,945,260 |
| 2022-07-15 | 5.560 | 5.580 | 5.380 | 5.380 | 5.380 | 11,356,740 |
| 2022-07-14 | 5.590 | 5.650 | 5.510 | 5.540 | 5.540 | 12,143,202 |
| 2022-07-13 | 5.530 | 5.680 | 5.530 | 5.590 | 5.590 | 10,776,100 |
| 2022-07-12 | 5.690 | 5.690 | 5.500 | 5.500 | 5.500 | 9,421,963 |
| 2022-07-11 | 5.810 | 5.880 | 5.580 | 5.660 | 5.660 | 18,061,178 |
| 2022-07-08 | 5.470 | 5.950 | 5.460 | 5.690 | 5.690 | 29,571,313 |
| 2022-07-07 | 5.560 | 5.600 | 5.460 | 5.470 | 5.470 | 7,525,880 |
| 2022-07-06 | 5.590 | 5.620 | 5.440 | 5.520 | 5.520 | 7,370,480 |
| 2022-07-05 | 5.660 | 5.690 | 5.500 | 5.560 | 5.560 | 9,734,562 |
| 2022-07-04 | 5.740 | 5.760 | 5.620 | 5.660 | 5.660 | 8,459,102 |
| 2022-07-01 | 5.870 | 5.910 | 5.710 | 5.720 | 5.720 | 10,546,100 |
| 2022-06-30 | 5.800 | 5.970 | 5.770 | 5.870 | 5.870 | 15,114,180 |
| 2022-06-29 | 5.960 | 6.060 | 5.810 | 5.840 | 5.840 | 19,615,900 |
| 2022-06-28 | 5.890 | 5.970 | 5.740 | 5.960 | 5.960 | 15,910,942 |
| 2022-06-27 | 5.890 | 6.000 | 5.840 | 5.890 | 5.890 | 13,766,040 |
| 2022-06-24 | 5.950 | 6.050 | 5.860 | 5.880 | 5.880 | 17,824,558 |
| 2022-06-23 | 5.930 | 6.050 | 5.760 | 5.980 | 5.980 | 23,411,507 |
| 2022-06-22 | 6.250 | 6.480 | 5.920 | 5.940 | 5.940 | 35,157,042 |
| 2022-06-21 | 5.940 | 6.170 | 5.830 | 6.050 | 6.050 | 29,302,500 |
| 2022-06-20 | 5.880 | 6.000 | 5.830 | 5.890 | 5.890 | 16,522,876 |
| 2022-06-17 | 5.940 | 6.030 | 5.810 | 5.870 | 5.870 | 26,460,400 |
| 2022-06-16 | 5.530 | 6.180 | 5.480 | 5.990 | 5.990 | 42,385,376 |
| 2022-06-15 | 5.460 | 5.630 | 5.450 | 5.510 | 5.510 | 10,798,800 |
| 2022-06-14 | 5.580 | 5.620 | 5.270 | 5.490 | 5.490 | 12,863,900 |
| 2022-06-13 | 5.610 | 5.710 | 5.550 | 5.640 | 5.640 | 9,188,500 |
| 2022-06-10 | 5.560 | 5.650 | 5.500 | 5.610 | 5.610 | 8,221,300 |
| 2022-06-09 | 5.730 | 5.780 | 5.520 | 5.560 | 5.560 | 13,766,901 |
| 2022-06-08 | 5.810 | 5.880 | 5.580 | 5.730 | 5.730 | 12,744,378 |
| 2022-06-07 | 5.930 | 5.960 | 5.740 | 5.790 | 5.790 | 14,635,400 |
| 2022-06-06 | 5.870 | 5.990 | 5.870 | 5.920 | 5.920 | 12,685,603 |
| 2022-06-02 | 6.000 | 6.020 | 5.780 | 5.870 | 5.870 | 12,795,327 |
| 2022-06-01 | 6.050 | 6.150 | 5.930 | 5.940 | 5.940 | 21,622,101 |
| 2022-05-31 | 5.920 | 6.220 | 5.750 | 6.090 | 6.090 | 29,982,020 |
| 2022-05-30 | 5.760 | 5.920 | 5.610 | 5.880 | 5.880 | 23,248,800 |
| 2022-05-27 | 5.860 | 5.910 | 5.740 | 5.770 | 5.770 | 20,176,920 |
| 2022-05-26 | 5.650 | 5.950 | 5.570 | 5.860 | 5.860 | 32,314,220 |
| 2022-05-25 | 5.360 | 5.700 | 5.360 | 5.690 | 5.690 | 19,344,800 |
| 2022-05-24 | 5.790 | 5.880 | 5.360 | 5.370 | 5.370 | 19,526,680 |
| 2022-05-23 | 5.950 | 5.990 | 5.750 | 5.790 | 5.790 | 19,096,000 |
| 2022-05-20 | 5.690 | 5.940 | 5.630 | 5.720 | 5.720 | 13,189,100 |
| 2022-05-19 | 5.530 | 5.720 | 5.480 | 5.710 | 5.710 | 12,252,141 |
| 2022-05-18 | 5.660 | 5.780 | 5.620 | 5.640 | 5.640 | 13,650,680 |
| 2022-05-17 | 5.690 | 5.730 | 5.510 | 5.670 | 5.670 | 16,358,900 |
| 2022-05-16 | 5.710 | 5.850 | 5.580 | 5.750 | 5.750 | 21,959,700 |
| 2022-05-13 | 5.740 | 5.800 | 5.560 | 5.670 | 5.670 | 16,708,000 |
| 2022-05-12 | 5.480 | 5.850 | 5.400 | 5.740 | 5.740 | 27,757,908 |
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.