AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.480 | 5.850 | 5.400 | 5.740 | 5.740 | 27,757,908 |
| 2022-05-11 | 5.390 | 6.080 | 5.370 | 5.590 | 5.590 | 35,967,958 |
| 2022-05-10 | 5.180 | 5.440 | 5.150 | 5.370 | 5.370 | 14,428,100 |
| 2022-05-09 | 5.200 | 5.460 | 5.150 | 5.260 | 5.260 | 13,032,000 |
| 2022-05-06 | 5.180 | 5.390 | 5.100 | 5.220 | 5.220 | 13,029,300 |
| 2022-05-05 | 5.210 | 5.340 | 5.080 | 5.250 | 5.250 | 13,686,320 |
| 2022-04-29 | 4.960 | 5.220 | 4.960 | 5.170 | 5.170 | 19,957,315 |
| 2022-04-28 | 5.110 | 5.170 | 4.820 | 4.870 | 4.870 | 15,933,895 |
| 2022-04-27 | 4.810 | 5.130 | 4.710 | 5.120 | 5.120 | 17,501,285 |
| 2022-04-26 | 5.050 | 5.180 | 4.880 | 4.890 | 4.890 | 16,745,796 |
| 2022-04-25 | 5.600 | 5.600 | 5.000 | 5.020 | 5.020 | 20,693,500 |
| 2022-04-22 | 5.970 | 5.970 | 5.610 | 5.620 | 5.620 | 15,311,220 |
| 2022-04-21 | 6.180 | 6.240 | 5.840 | 5.880 | 5.880 | 18,426,900 |
| 2022-04-20 | 6.270 | 6.450 | 6.150 | 6.190 | 6.190 | 17,895,600 |
| 2022-04-19 | 6.230 | 6.410 | 6.130 | 6.360 | 6.360 | 20,200,400 |
| 2022-04-18 | 6.180 | 6.320 | 5.930 | 6.240 | 6.240 | 14,138,900 |
| 2022-04-15 | 6.450 | 6.480 | 6.140 | 6.230 | 6.230 | 23,675,854 |
| 2022-04-14 | 6.600 | 6.740 | 6.540 | 6.580 | 6.580 | 16,865,749 |
| 2022-04-13 | 7.030 | 7.140 | 6.520 | 6.580 | 6.580 | 29,068,900 |
| 2022-04-12 | 7.210 | 7.470 | 7.030 | 7.150 | 7.150 | 20,563,200 |
| 2022-04-11 | 7.610 | 7.700 | 6.890 | 7.050 | 7.050 | 34,753,500 |
| 2022-04-08 | 8.450 | 8.540 | 7.700 | 7.810 | 7.810 | 50,876,409 |
| 2022-04-07 | 8.200 | 9.060 | 8.070 | 8.630 | 8.630 | 68,060,049 |
| 2022-04-06 | 8.350 | 8.550 | 8.190 | 8.250 | 8.250 | 34,542,800 |
| 2022-04-01 | 8.020 | 8.500 | 7.900 | 8.390 | 8.390 | 49,126,460 |
| 2022-03-31 | 8.220 | 8.780 | 8.110 | 8.170 | 8.170 | 50,279,689 |
| 2022-03-30 | 8.160 | 8.180 | 7.900 | 8.090 | 8.090 | 27,951,090 |
| 2022-03-29 | 8.030 | 8.340 | 7.850 | 8.130 | 8.130 | 40,397,330 |
| 2022-03-28 | 7.700 | 8.350 | 7.650 | 8.110 | 8.110 | 48,167,551 |
| 2022-03-25 | 7.530 | 8.050 | 7.520 | 7.740 | 7.740 | 34,140,851 |
| 2022-03-24 | 7.890 | 7.890 | 7.500 | 7.530 | 7.530 | 21,333,690 |
| 2022-03-23 | 7.920 | 7.990 | 7.780 | 7.790 | 7.790 | 28,409,187 |
| 2022-03-22 | 7.590 | 8.270 | 7.470 | 8.040 | 8.040 | 47,797,987 |
| 2022-03-21 | 7.650 | 7.850 | 7.550 | 7.710 | 7.710 | 25,819,902 |
| 2022-03-18 | 8.010 | 8.010 | 7.710 | 7.760 | 7.760 | 35,162,700 |
| 2022-03-17 | 8.110 | 8.450 | 8.010 | 8.070 | 8.070 | 42,120,358 |
| 2022-03-16 | 8.010 | 8.290 | 7.600 | 8.100 | 8.100 | 38,957,707 |
| 2022-03-15 | 8.350 | 8.480 | 7.750 | 7.900 | 7.900 | 36,652,563 |
| 2022-03-14 | 8.250 | 8.680 | 8.180 | 8.490 | 8.490 | 44,890,108 |
| 2022-03-11 | 8.090 | 8.630 | 8.070 | 8.340 | 8.340 | 38,272,586 |
| 2022-03-10 | 8.570 | 8.980 | 8.250 | 8.360 | 8.360 | 55,930,034 |
| 2022-03-09 | 8.010 | 8.640 | 7.620 | 8.410 | 8.410 | 51,989,258 |
| 2022-03-08 | 8.130 | 8.390 | 7.700 | 8.010 | 8.010 | 43,574,400 |
| 2022-03-07 | 8.410 | 8.450 | 7.980 | 8.280 | 8.280 | 57,184,002 |
| 2022-03-04 | 7.650 | 9.080 | 7.650 | 8.630 | 8.630 | 89,879,091 |
| 2022-03-03 | 7.720 | 8.040 | 7.590 | 7.850 | 7.850 | 40,868,305 |
| 2022-03-02 | 7.300 | 8.080 | 7.240 | 7.700 | 7.700 | 41,634,400 |
| 2022-03-01 | 7.290 | 7.380 | 7.210 | 7.360 | 7.360 | 16,941,805 |
| 2022-02-28 | 7.260 | 7.320 | 7.070 | 7.260 | 7.260 | 15,115,800 |
| 2022-02-25 | 7.230 | 7.450 | 7.190 | 7.260 | 7.260 | 21,166,402 |
| 2022-02-24 | 7.580 | 7.730 | 6.950 | 7.130 | 7.130 | 34,926,280 |
| 2022-02-23 | 7.610 | 7.770 | 7.540 | 7.690 | 7.690 | 23,043,000 |
| 2022-02-22 | 7.780 | 7.870 | 7.480 | 7.610 | 7.610 | 31,594,529 |
| 2022-02-21 | 7.460 | 8.020 | 7.420 | 7.870 | 7.870 | 44,521,500 |
| 2022-02-18 | 7.440 | 7.780 | 7.410 | 7.570 | 7.570 | 37,925,400 |
| 2022-02-17 | 7.710 | 7.800 | 7.450 | 7.550 | 7.550 | 59,517,971 |
| 2022-02-16 | 7.030 | 8.360 | 6.980 | 7.950 | 7.950 | 70,798,606 |
| 2022-02-15 | 6.920 | 7.090 | 6.870 | 6.970 | 6.970 | 14,163,720 |
| 2022-02-14 | 7.000 | 7.090 | 6.890 | 6.950 | 6.950 | 14,807,000 |
| 2022-02-11 | 7.270 | 7.420 | 6.980 | 7.000 | 7.000 | 25,922,003 |
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.