AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.540 | 6.650 | 6.280 | 6.340 | 6.340 | 19,539,527 |
| 2026-07-22 | 6.600 | 6.810 | 6.560 | 6.600 | 6.600 | 12,555,200 |
| 2026-07-21 | 6.700 | 6.830 | 6.060 | 6.760 | 6.760 | 20,154,699 |
| 2026-07-20 | 7.080 | 7.160 | 6.480 | 6.700 | 6.700 | 18,187,900 |
| 2026-07-17 | 7.550 | 7.850 | 7.070 | 7.080 | 7.080 | 15,169,000 |
| 2026-07-16 | 7.420 | 7.690 | 7.400 | 7.610 | 7.610 | 8,917,200 |
| 2026-07-15 | 7.720 | 7.790 | 7.390 | 7.540 | 7.540 | 11,657,500 |
| 2026-07-14 | 7.390 | 7.850 | 7.130 | 7.810 | 7.810 | 17,052,801 |
| 2026-07-13 | 7.680 | 7.780 | 7.300 | 7.380 | 7.380 | 16,165,600 |
| 2026-07-10 | 7.680 | 7.990 | 7.510 | 7.800 | 7.800 | 16,424,500 |
| 2026-07-09 | 7.650 | 7.760 | 7.470 | 7.670 | 7.670 | 13,353,680 |
| 2026-07-08 | 7.760 | 8.150 | 7.500 | 7.740 | 7.740 | 20,148,480 |
| 2026-07-07 | 7.980 | 7.990 | 7.650 | 7.700 | 7.700 | 15,022,701 |
| 2026-07-06 | 8.100 | 8.180 | 7.950 | 7.980 | 7.980 | 16,345,800 |
| 2026-07-03 | 8.560 | 8.600 | 7.900 | 8.060 | 8.060 | 31,011,832 |
| 2026-07-02 | 8.260 | 9.100 | 8.190 | 8.520 | 8.520 | 29,675,500 |
| 2026-07-01 | 8.230 | 8.710 | 8.130 | 8.400 | 8.400 | 32,743,000 |
| 2026-06-30 | 8.210 | 8.500 | 7.990 | 8.130 | 8.130 | 39,415,500 |
| 2026-06-29 | 10.250 | 10.330 | 7.990 | 8.280 | 8.280 | 72,786,734 |
| 2026-06-26 | 8.060 | 9.770 | 7.990 | 9.770 | 9.770 | 50,535,609 |
| 2026-06-25 | 8.440 | 8.650 | 8.010 | 8.140 | 8.140 | 18,999,551 |
| 2026-06-24 | 8.490 | 8.650 | 8.150 | 8.430 | 8.430 | 19,473,311 |
| 2026-06-23 | 8.750 | 8.760 | 8.460 | 8.580 | 8.580 | 16,466,311 |
| 2026-06-22 | 8.740 | 9.230 | 8.380 | 8.660 | 8.660 | 31,341,400 |
| 2026-06-18 | 8.710 | 9.020 | 8.650 | 8.810 | 8.810 | 21,894,020 |
| 2026-06-17 | 8.990 | 9.180 | 8.420 | 8.810 | 8.810 | 29,129,000 |
| 2026-06-16 | 8.780 | 9.270 | 8.590 | 8.990 | 8.990 | 30,604,699 |
| 2026-06-15 | 8.920 | 9.210 | 8.560 | 8.860 | 8.860 | 45,019,398 |
| 2026-06-12 | 10.220 | 10.490 | 8.880 | 9.100 | 9.100 | 64,564,238 |
| 2026-06-11 | 9.240 | 11.080 | 9.050 | 10.970 | 10.970 | 74,931,086 |
| 2026-06-10 | 7.710 | 9.340 | 7.590 | 9.340 | 9.340 | 46,069,641 |
| 2026-06-09 | 7.390 | 7.910 | 7.250 | 7.780 | 7.780 | 22,450,801 |
| 2026-06-08 | 7.550 | 7.790 | 7.260 | 7.290 | 7.290 | 18,006,199 |
| 2026-06-05 | 7.510 | 8.030 | 7.460 | 7.790 | 7.790 | 22,263,600 |
| 2026-06-04 | 7.900 | 8.010 | 7.470 | 7.560 | 7.560 | 22,820,600 |
| 2026-06-03 | 8.390 | 8.390 | 7.850 | 7.950 | 7.950 | 19,538,801 |
| 2026-06-02 | 8.830 | 8.940 | 8.310 | 8.390 | 8.390 | 13,033,300 |
| 2026-06-01 | 8.330 | 9.050 | 8.170 | 8.800 | 8.800 | 19,780,500 |
| 2026-05-29 | 8.720 | 8.880 | 8.210 | 8.240 | 8.240 | 14,653,900 |
| 2026-05-28 | 8.780 | 8.850 | 8.330 | 8.710 | 8.710 | 18,035,250 |
| 2026-05-27 | 9.200 | 9.370 | 8.580 | 8.770 | 8.770 | 21,725,539 |
| 2026-05-26 | 9.300 | 9.470 | 9.050 | 9.280 | 9.280 | 17,157,400 |
| 2026-05-25 | 9.550 | 9.620 | 9.030 | 9.340 | 9.340 | 19,826,730 |
| 2026-05-22 | 9.550 | 9.760 | 9.360 | 9.620 | 9.620 | 16,131,300 |
| 2026-05-21 | 9.920 | 10.250 | 9.430 | 9.470 | 9.470 | 21,251,000 |
| 2026-05-20 | 9.870 | 10.040 | 9.570 | 9.910 | 9.910 | 19,759,170 |
| 2026-05-19 | 10.000 | 10.410 | 9.730 | 9.950 | 9.950 | 20,955,260 |
| 2026-05-18 | 9.810 | 10.450 | 9.710 | 10.080 | 10.080 | 31,260,000 |
| 2026-05-15 | 9.660 | 10.210 | 9.610 | 9.900 | 9.900 | 27,643,600 |
| 2026-05-14 | 10.090 | 10.150 | 9.500 | 9.610 | 9.610 | 23,178,000 |
| 2026-05-13 | 10.090 | 10.430 | 9.880 | 10.020 | 10.020 | 32,273,420 |
| 2026-05-12 | 9.290 | 10.480 | 9.010 | 10.220 | 10.220 | 42,566,289 |
| 2026-05-11 | 8.990 | 9.360 | 8.780 | 9.220 | 9.220 | 33,413,699 |
| 2026-05-08 | 8.840 | 8.990 | 8.620 | 8.790 | 8.790 | 25,061,820 |
| 2026-05-07 | 8.800 | 9.020 | 8.600 | 8.710 | 8.710 | 22,498,381 |
| 2026-05-06 | 9.560 | 9.580 | 8.690 | 8.830 | 8.830 | 36,857,180 |
| 2026-04-30 | 8.880 | 9.400 | 8.780 | 9.360 | 9.360 | 24,181,859 |
| 2026-04-29 | 8.880 | 8.960 | 8.660 | 8.890 | 8.890 | 16,555,500 |
| 2026-04-28 | 8.700 | 9.230 | 8.660 | 8.880 | 8.880 | 21,995,150 |
| 2026-04-27 | 8.120 | 9.150 | 8.120 | 8.690 | 8.690 | 33,324,840 |
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.