AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.780 | 5.920 | 5.740 | 5.850 | 5.850 | 12,553,520 |
| 2025-10-24 | 5.680 | 5.840 | 5.610 | 5.760 | 5.760 | 12,956,572 |
| 2025-10-23 | 5.690 | 5.720 | 5.570 | 5.690 | 5.690 | 12,274,002 |
| 2025-10-22 | 5.600 | 5.700 | 5.590 | 5.670 | 5.670 | 9,542,900 |
| 2025-10-21 | 5.440 | 5.690 | 5.390 | 5.670 | 5.670 | 17,106,102 |
| 2025-10-20 | 5.350 | 5.470 | 5.330 | 5.440 | 5.440 | 13,672,200 |
| 2025-10-17 | 5.390 | 5.450 | 5.290 | 5.290 | 5.290 | 11,446,400 |
| 2025-10-16 | 5.480 | 5.480 | 5.350 | 5.390 | 5.390 | 11,327,300 |
| 2025-10-15 | 5.370 | 5.490 | 5.320 | 5.460 | 5.460 | 15,374,664 |
| 2025-10-14 | 5.410 | 5.500 | 5.320 | 5.370 | 5.370 | 16,614,500 |
| 2025-10-13 | 5.190 | 5.440 | 5.080 | 5.390 | 5.390 | 21,964,324 |
| 2025-10-10 | 5.510 | 5.570 | 5.190 | 5.360 | 5.360 | 37,100,900 |
| 2025-10-09 | 6.010 | 6.140 | 5.800 | 5.830 | 5.830 | 19,612,900 |
| 2025-09-30 | 6.130 | 6.150 | 5.920 | 5.940 | 5.940 | 16,497,600 |
| 2025-09-29 | 6.040 | 6.140 | 5.870 | 6.090 | 6.090 | 16,563,840 |
| 2025-09-26 | 6.040 | 6.130 | 5.920 | 6.040 | 6.040 | 13,645,700 |
| 2025-09-25 | 6.090 | 6.240 | 6.050 | 6.090 | 6.090 | 12,865,400 |
| 2025-09-24 | 5.840 | 6.130 | 5.760 | 6.120 | 6.120 | 16,719,344 |
| 2025-09-23 | 6.000 | 6.080 | 5.700 | 5.870 | 5.870 | 18,738,384 |
| 2025-09-22 | 6.040 | 6.140 | 6.000 | 6.050 | 6.050 | 8,909,940 |
| 2025-09-19 | 6.090 | 6.170 | 6.010 | 6.060 | 6.060 | 12,247,273 |
| 2025-09-18 | 6.310 | 6.340 | 6.050 | 6.090 | 6.090 | 21,023,873 |
| 2025-09-17 | 6.400 | 6.400 | 6.300 | 6.320 | 6.320 | 14,152,000 |
| 2025-09-16 | 6.230 | 6.440 | 6.180 | 6.400 | 6.400 | 23,688,465 |
| 2025-09-15 | 6.170 | 6.330 | 6.110 | 6.230 | 6.230 | 18,172,188 |
| 2025-09-12 | 6.200 | 6.270 | 6.140 | 6.200 | 6.200 | 14,863,700 |
| 2025-09-11 | 6.190 | 6.240 | 6.040 | 6.240 | 6.240 | 18,517,045 |
| 2025-09-10 | 6.210 | 6.350 | 6.160 | 6.170 | 6.170 | 25,456,202 |
| 2025-09-09 | 6.040 | 6.280 | 5.970 | 6.250 | 6.250 | 37,859,000 |
| 2025-09-08 | 6.030 | 6.070 | 5.920 | 6.070 | 6.070 | 16,834,447 |
| 2025-09-05 | 6.020 | 6.070 | 5.860 | 6.050 | 6.050 | 18,286,020 |
| 2025-09-04 | 5.970 | 6.180 | 5.910 | 6.000 | 6.000 | 24,181,400 |
| 2025-09-03 | 6.250 | 6.280 | 5.940 | 5.970 | 5.970 | 19,911,667 |
| 2025-09-02 | 6.370 | 6.420 | 6.100 | 6.250 | 6.250 | 19,510,400 |
| 2025-09-01 | 6.300 | 6.450 | 6.290 | 6.390 | 6.390 | 18,190,900 |
| 2025-08-29 | 6.360 | 6.410 | 6.270 | 6.290 | 6.290 | 19,845,600 |
| 2025-08-28 | 6.360 | 6.420 | 6.040 | 6.410 | 6.410 | 33,012,500 |
| 2025-08-27 | 6.620 | 6.750 | 6.290 | 6.290 | 6.290 | 41,004,580 |
| 2025-08-26 | 6.570 | 6.790 | 6.500 | 6.690 | 6.690 | 29,894,254 |
| 2025-08-25 | 6.620 | 6.670 | 6.520 | 6.580 | 6.580 | 30,334,486 |
| 2025-08-22 | 6.650 | 6.820 | 6.550 | 6.630 | 6.630 | 34,695,980 |
| 2025-08-21 | 6.510 | 6.730 | 6.450 | 6.600 | 6.600 | 36,537,880 |
| 2025-08-20 | 6.570 | 6.580 | 6.330 | 6.490 | 6.490 | 30,166,900 |
| 2025-08-19 | 6.510 | 6.670 | 6.390 | 6.580 | 6.580 | 34,166,502 |
| 2025-08-18 | 6.540 | 6.700 | 6.460 | 6.500 | 6.500 | 35,221,402 |
| 2025-08-15 | 6.260 | 6.510 | 6.260 | 6.460 | 6.460 | 28,668,724 |
| 2025-08-14 | 6.690 | 6.820 | 6.310 | 6.320 | 6.320 | 47,516,784 |
| 2025-08-13 | 6.690 | 7.180 | 6.610 | 6.720 | 6.720 | 55,024,920 |
| 2025-08-12 | 6.810 | 6.850 | 6.510 | 6.670 | 6.670 | 49,511,889 |
| 2025-08-11 | 6.850 | 7.070 | 6.300 | 6.810 | 6.810 | 83,063,548 |
| 2025-08-08 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-08-07 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-08-06 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-08-05 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-08-04 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-08-01 | 6.940 | 7.090 | 6.700 | 6.860 | 6.860 | 53,886,490 |
| 2025-07-31 | 6.540 | 7.300 | 6.520 | 6.860 | 6.860 | 88,118,793 |
| 2025-07-30 | 6.220 | 6.600 | 6.160 | 6.420 | 6.420 | 47,373,316 |
| 2025-07-29 | 6.180 | 6.230 | 6.080 | 6.230 | 6.230 | 13,356,302 |
| 2025-07-28 | 6.230 | 6.270 | 6.180 | 6.190 | 6.190 | 13,599,300 |
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.