AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.300 | 8.370 | 8.050 | 8.060 | 8.060 | 13,657,740 |
| 2026-04-23 | 8.560 | 8.640 | 8.310 | 8.370 | 8.370 | 13,156,200 |
| 2026-04-22 | 8.530 | 8.850 | 8.310 | 8.620 | 8.620 | 18,867,301 |
| 2026-04-21 | 8.500 | 8.580 | 8.170 | 8.500 | 8.500 | 19,662,301 |
| 2026-04-20 | 8.700 | 8.880 | 8.520 | 8.550 | 8.550 | 16,651,600 |
| 2026-04-17 | 8.640 | 8.820 | 8.400 | 8.720 | 8.720 | 18,232,600 |
| 2026-04-16 | 8.340 | 8.780 | 8.260 | 8.640 | 8.640 | 21,351,801 |
| 2026-04-15 | 8.730 | 8.770 | 8.240 | 8.290 | 8.290 | 21,735,061 |
| 2026-04-14 | 9.040 | 9.260 | 8.660 | 8.720 | 8.720 | 18,891,100 |
| 2026-04-13 | 9.270 | 9.360 | 8.890 | 8.990 | 8.990 | 15,891,200 |
| 2026-04-10 | 9.500 | 9.630 | 9.380 | 9.380 | 9.380 | 13,069,900 |
| 2026-04-09 | 9.430 | 9.510 | 9.240 | 9.410 | 9.410 | 13,373,100 |
| 2026-04-08 | 9.190 | 9.570 | 9.190 | 9.480 | 9.480 | 13,781,940 |
| 2026-04-07 | 8.780 | 9.150 | 8.780 | 8.980 | 8.980 | 20,178,520 |
| 2026-04-03 | 9.200 | 9.220 | 8.710 | 8.830 | 8.830 | 16,149,100 |
| 2026-04-02 | 9.120 | 9.350 | 8.900 | 9.110 | 9.110 | 21,064,301 |
| 2026-04-01 | 9.400 | 9.600 | 9.040 | 9.210 | 9.210 | 24,907,080 |
| 2026-03-31 | 9.610 | 9.910 | 9.140 | 9.220 | 9.220 | 27,345,000 |
| 2026-03-30 | 10.060 | 10.100 | 9.550 | 9.640 | 9.640 | 23,157,600 |
| 2026-03-27 | 9.930 | 10.450 | 9.910 | 10.190 | 10.190 | 16,631,301 |
| 2026-03-26 | 10.350 | 10.420 | 10.010 | 10.100 | 10.100 | 16,156,020 |
| 2026-03-25 | 9.780 | 10.350 | 9.780 | 10.310 | 10.310 | 22,584,141 |
| 2026-03-24 | 9.520 | 9.820 | 9.360 | 9.810 | 9.810 | 26,653,859 |
| 2026-03-23 | 9.650 | 9.970 | 9.150 | 9.300 | 9.300 | 39,181,738 |
| 2026-03-20 | 10.500 | 10.760 | 9.970 | 10.020 | 10.020 | 40,704,699 |
| 2026-03-19 | 10.390 | 10.980 | 10.120 | 10.370 | 10.370 | 41,738,281 |
| 2026-03-18 | 10.290 | 10.580 | 10.080 | 10.490 | 10.490 | 25,344,699 |
| 2026-03-17 | 10.700 | 10.880 | 10.120 | 10.190 | 10.190 | 30,985,680 |
| 2026-03-16 | 10.220 | 10.810 | 10.200 | 10.700 | 10.700 | 34,851,602 |
| 2026-03-13 | 10.200 | 10.570 | 10.000 | 10.210 | 10.210 | 26,226,939 |
| 2026-03-12 | 10.450 | 10.660 | 10.080 | 10.140 | 10.140 | 23,756,500 |
| 2026-03-11 | 10.340 | 10.660 | 10.060 | 10.470 | 10.470 | 33,666,398 |
| 2026-03-10 | 10.220 | 10.380 | 9.950 | 10.210 | 10.210 | 26,423,600 |
| 2026-03-09 | 10.200 | 10.260 | 9.910 | 10.210 | 10.210 | 26,602,500 |
| 2026-03-06 | 9.850 | 10.580 | 9.840 | 10.360 | 10.360 | 31,924,631 |
| 2026-03-05 | 10.200 | 10.220 | 9.770 | 9.940 | 9.940 | 27,923,949 |
| 2026-03-04 | 10.040 | 10.220 | 9.750 | 9.970 | 9.970 | 36,312,359 |
| 2026-03-03 | 10.570 | 10.790 | 10.130 | 10.130 | 10.130 | 37,315,660 |
| 2026-03-02 | 9.970 | 10.900 | 9.970 | 10.480 | 10.480 | 51,909,602 |
| 2026-02-27 | 10.600 | 10.790 | 10.010 | 10.480 | 10.480 | 62,384,980 |
| 2026-02-26 | 10.940 | 11.130 | 10.190 | 11.090 | 11.090 | 81,461,992 |
| 2026-02-25 | 10.860 | 11.420 | 10.520 | 10.820 | 10.820 | 99,684,398 |
| 2026-02-24 | 9.300 | 10.640 | 9.170 | 10.420 | 10.420 | 72,067,922 |
| 2026-02-13 | 9.030 | 9.430 | 8.900 | 9.300 | 9.300 | 49,519,566 |
| 2026-02-12 | 9.140 | 9.290 | 8.840 | 8.980 | 8.980 | 41,605,527 |
| 2026-02-11 | 8.750 | 9.150 | 8.520 | 9.030 | 9.030 | 58,860,840 |
| 2026-02-10 | 8.410 | 9.060 | 8.400 | 8.790 | 8.790 | 77,678,086 |
| 2026-02-09 | 8.210 | 8.570 | 8.120 | 8.540 | 8.540 | 96,661,359 |
| 2026-02-06 | 6.920 | 8.260 | 6.880 | 8.080 | 8.080 | 104,594,094 |
| 2026-02-05 | 6.700 | 6.980 | 6.620 | 6.890 | 6.890 | 28,303,699 |
| 2026-02-04 | 6.550 | 6.960 | 6.520 | 6.730 | 6.730 | 23,755,000 |
| 2026-02-03 | 6.520 | 6.610 | 6.470 | 6.590 | 6.590 | 16,693,500 |
| 2026-02-02 | 6.260 | 6.650 | 6.250 | 6.520 | 6.520 | 28,924,051 |
| 2026-01-30 | 6.420 | 6.480 | 6.250 | 6.250 | 6.250 | 14,802,850 |
| 2026-01-29 | 6.360 | 6.610 | 6.200 | 6.440 | 6.440 | 19,995,900 |
| 2026-01-28 | 6.580 | 6.640 | 6.350 | 6.360 | 6.360 | 17,613,000 |
| 2026-01-27 | 6.560 | 6.640 | 6.360 | 6.580 | 6.580 | 18,555,750 |
| 2026-01-26 | 6.790 | 6.790 | 6.430 | 6.540 | 6.540 | 23,911,230 |
| 2026-01-23 | 6.750 | 6.800 | 6.690 | 6.750 | 6.750 | 24,381,449 |
| 2026-01-22 | 6.840 | 6.880 | 6.680 | 6.760 | 6.760 | 20,859,650 |
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.