AVIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.580	7.770	7.300	7.360	7.360	31,235,418
2022-02-09	7.350	7.610	7.300	7.540	7.540	23,738,603
2022-02-08	7.420	7.420	7.120	7.330	7.330	19,232,100
2022-02-07	7.550	7.600	7.100	7.270	7.270	19,015,300
2022-01-28	7.390	7.580	7.330	7.490	7.490	18,480,285
2022-01-27	7.880	7.890	7.290	7.330	7.330	21,219,200
2022-01-26	7.990	8.050	7.650	7.730	7.730	17,264,951
2022-01-25	8.270	8.330	7.780	7.810	7.810	23,928,902
2022-01-24	8.270	8.490	8.180	8.290	8.290	18,149,240
2022-01-21	8.530	8.620	8.200	8.230	8.230	24,042,000
2022-01-20	9.110	9.150	8.440	8.510	8.510	35,759,750
2022-01-19	9.000	9.350	8.980	9.080	9.080	25,714,620
2022-01-18	9.440	9.580	8.980	9.000	9.000	39,367,964
2022-01-17	9.050	9.750	9.010	9.530	9.530	41,690,473
2022-01-14	9.260	9.520	9.060	9.070	9.070	38,011,460
2022-01-13	9.850	10.050	9.310	9.350	9.350	38,942,833
2022-01-12	9.880	10.120	9.780	9.940	9.940	29,098,500
2022-01-11	9.890	10.180	9.540	9.970	9.970	40,103,415
2022-01-10	10.160	10.160	9.600	10.000	10.000	28,471,537
2022-01-07	10.700	11.040	10.120	10.190	10.190	49,968,488
2022-01-06	11.350	11.420	10.800	10.860	10.860	60,609,020
2022-01-05	10.400	12.100	10.360	11.850	11.850	103,346,593
2022-01-04	10.180	10.750	10.140	10.610	10.610	48,017,460
2021-12-31	10.520	10.660	10.010	10.190	10.190	49,967,824
2021-12-30	10.300	10.870	10.300	10.510	10.510	40,098,378
2021-12-29	10.760	10.990	10.400	10.500	10.500	36,242,500
2021-12-28	10.650	11.010	10.600	10.820	10.820	37,362,600
2021-12-27	10.980	11.100	10.330	10.660	10.660	47,861,504
2021-12-24	12.120	12.210	11.030	11.160	11.160	61,640,411
2021-12-23	11.810	12.580	11.440	11.910	11.910	77,848,760
2021-12-22	11.700	12.150	11.580	11.650	11.650	66,329,298
2021-12-21	10.990	12.030	10.910	11.830	11.830	79,684,934
2021-12-20	11.570	11.880	10.800	11.010	11.010	68,994,181
2021-12-17	12.110	12.430	11.400	11.960	11.960	82,843,884
2021-12-16	12.300	12.850	11.920	12.090	12.090	96,732,854
2021-12-15	12.870	13.130	12.310	12.500	12.500	106,346,051
2021-12-14	12.430	14.660	12.210	13.340	13.340	147,296,885
2021-12-13	11.800	13.150	11.790	12.400	12.400	115,151,375
2021-12-10	11.970	12.550	11.600	11.650	11.650	119,678,869
2021-12-09	10.650	12.550	10.550	11.930	11.930	130,428,827
2021-12-08	10.200	11.330	10.030	10.810	10.810	87,639,759
2021-12-07	10.360	10.960	10.090	10.360	10.360	79,131,519
2021-12-06	10.040	10.700	9.860	10.360	10.360	69,356,456
2021-12-03	10.630	10.780	10.010	10.040	10.040	62,723,049
2021-12-02	11.380	11.390	10.600	10.600	10.600	79,590,321
2021-12-01	10.860	12.200	10.840	11.710	11.710	111,597,114
2021-11-30	11.410	11.880	11.000	11.080	11.080	77,840,171
2021-11-29	10.660	11.560	10.620	11.390	11.390	94,109,510
2021-11-26	11.260	11.570	10.800	11.000	11.000	99,390,679
2021-11-25	13.390	13.460	11.450	11.580	11.580	170,277,046
2021-11-24	11.450	13.670	11.450	13.670	13.670	146,304,489
2021-11-23	10.700	12.300	10.180	11.390	11.390	137,384,294
2021-11-22	10.450	11.250	10.450	11.060	11.060	112,888,714
2021-11-19	10.380	11.870	10.380	10.780	10.780	131,038,132
2021-11-18	11.210	11.380	10.130	10.340	10.340	120,356,502
2021-11-17	11.580	11.870	11.000	11.410	11.410	115,503,836
2021-11-16	10.600	12.740	10.600	11.800	11.800	153,276,785
2021-11-15	10.280	11.290	9.770	10.770	10.770	134,042,505
2021-11-12	10.700	11.270	10.360	10.360	10.360	148,493,154
2021-11-11	9.610	11.880	9.380	11.490	11.490	182,704,425

← NewerPage 20 of 21 · 1,220 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.