AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.170 | 6.220 | 6.110 | 6.200 | 6.200 | 14,764,800 |
| 2025-07-24 | 6.160 | 6.250 | 6.140 | 6.160 | 6.160 | 13,324,400 |
| 2025-07-23 | 6.210 | 6.250 | 6.130 | 6.160 | 6.160 | 13,534,920 |
| 2025-07-22 | 6.350 | 6.390 | 6.200 | 6.220 | 6.220 | 16,911,400 |
| 2025-07-21 | 6.360 | 6.410 | 6.320 | 6.380 | 6.380 | 12,197,986 |
| 2025-07-18 | 6.480 | 6.480 | 6.310 | 6.350 | 6.350 | 11,945,000 |
| 2025-07-17 | 6.320 | 6.440 | 6.240 | 6.420 | 6.420 | 16,043,900 |
| 2025-07-16 | 6.380 | 6.440 | 6.250 | 6.300 | 6.300 | 13,628,568 |
| 2025-07-15 | 6.430 | 6.430 | 6.260 | 6.350 | 6.350 | 18,517,200 |
| 2025-07-14 | 6.400 | 6.460 | 6.300 | 6.420 | 6.420 | 19,128,248 |
| 2025-07-11 | 6.590 | 6.590 | 6.400 | 6.420 | 6.420 | 23,717,390 |
| 2025-07-10 | 6.490 | 6.800 | 6.460 | 6.550 | 6.550 | 32,471,945 |
| 2025-07-09 | 6.410 | 6.590 | 6.390 | 6.540 | 6.540 | 19,437,480 |
| 2025-07-08 | 6.350 | 6.430 | 6.300 | 6.410 | 6.410 | 11,001,120 |
| 2025-07-07 | 6.300 | 6.360 | 6.260 | 6.330 | 6.330 | 10,404,200 |
| 2025-07-04 | 6.380 | 6.430 | 6.300 | 6.300 | 6.300 | 14,812,500 |
| 2025-07-03 | 6.420 | 6.440 | 6.330 | 6.380 | 6.380 | 9,716,600 |
| 2025-07-02 | 6.400 | 6.440 | 6.300 | 6.380 | 6.380 | 14,965,000 |
| 2025-07-01 | 6.380 | 6.580 | 6.350 | 6.420 | 6.420 | 24,763,005 |
| 2025-06-30 | 6.290 | 6.400 | 6.240 | 6.380 | 6.380 | 14,639,173 |
| 2025-06-27 | 6.220 | 6.310 | 6.150 | 6.280 | 6.280 | 15,550,763 |
| 2025-06-26 | 6.210 | 6.280 | 6.160 | 6.190 | 6.190 | 13,461,703 |
| 2025-06-25 | 6.210 | 6.240 | 6.110 | 6.210 | 6.210 | 17,140,000 |
| 2025-06-24 | 6.100 | 6.210 | 6.080 | 6.180 | 6.180 | 18,384,000 |
| 2025-06-23 | 5.810 | 6.100 | 5.780 | 6.100 | 6.100 | 18,044,303 |
| 2025-06-20 | 6.030 | 6.050 | 5.760 | 5.810 | 5.810 | 22,311,800 |
| 2025-06-19 | 6.150 | 6.160 | 5.990 | 6.020 | 6.020 | 16,759,700 |
| 2025-06-18 | 6.150 | 6.170 | 6.050 | 6.160 | 6.160 | 15,181,530 |
| 2025-06-17 | 6.200 | 6.200 | 6.050 | 6.110 | 6.110 | 18,962,293 |
| 2025-06-16 | 5.890 | 6.290 | 5.890 | 6.090 | 6.090 | 25,284,865 |
| 2025-06-13 | 5.970 | 6.010 | 5.800 | 5.880 | 5.880 | 17,379,344 |
| 2025-06-12 | 5.850 | 6.100 | 5.830 | 5.980 | 5.980 | 27,448,151 |
| 2025-06-11 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 10,776,900 |
| 2025-06-10 | 5.830 | 5.880 | 5.700 | 5.800 | 5.800 | 13,215,921 |
| 2025-06-09 | 5.800 | 5.860 | 5.750 | 5.840 | 5.840 | 11,088,757 |
| 2025-06-06 | 5.720 | 5.790 | 5.700 | 5.770 | 5.770 | 13,208,755 |
| 2025-06-05 | 5.610 | 5.750 | 5.580 | 5.730 | 5.730 | 15,593,821 |
| 2025-06-04 | 5.580 | 5.630 | 5.550 | 5.610 | 5.610 | 6,934,180 |
| 2025-06-03 | 5.540 | 5.640 | 5.510 | 5.540 | 5.540 | 8,920,670 |
| 2025-05-30 | 5.640 | 5.650 | 5.530 | 5.540 | 5.540 | 9,531,600 |
| 2025-05-29 | 5.470 | 5.660 | 5.440 | 5.660 | 5.660 | 13,996,300 |
| 2025-05-28 | 5.520 | 5.610 | 5.440 | 5.470 | 5.470 | 7,771,568 |
| 2025-05-27 | 5.580 | 5.590 | 5.480 | 5.530 | 5.530 | 8,548,000 |
| 2025-05-26 | 5.490 | 5.560 | 5.410 | 5.540 | 5.540 | 9,696,705 |
| 2025-05-23 | 5.550 | 5.560 | 5.390 | 5.400 | 5.400 | 11,077,900 |
| 2025-05-22 | 5.550 | 5.670 | 5.500 | 5.540 | 5.540 | 8,986,519 |
| 2025-05-21 | 5.670 | 5.720 | 5.570 | 5.590 | 5.590 | 9,777,080 |
| 2025-05-20 | 5.560 | 5.690 | 5.520 | 5.660 | 5.660 | 12,536,705 |
| 2025-05-19 | 5.460 | 5.610 | 5.420 | 5.560 | 5.560 | 11,347,800 |
| 2025-05-16 | 5.370 | 5.490 | 5.330 | 5.450 | 5.450 | 6,772,945 |
| 2025-05-15 | 5.500 | 5.500 | 5.380 | 5.390 | 5.390 | 7,155,240 |
| 2025-05-14 | 5.450 | 5.530 | 5.390 | 5.480 | 5.480 | 9,811,700 |
| 2025-05-13 | 5.510 | 5.620 | 5.430 | 5.430 | 5.430 | 12,144,600 |
| 2025-05-12 | 5.430 | 5.500 | 5.400 | 5.490 | 5.490 | 9,158,300 |
| 2025-05-09 | 5.460 | 5.510 | 5.390 | 5.390 | 5.390 | 11,127,600 |
| 2025-05-08 | 5.430 | 5.510 | 5.410 | 5.490 | 5.490 | 12,463,930 |
| 2025-05-07 | 5.520 | 5.560 | 5.420 | 5.460 | 5.460 | 15,470,744 |
| 2025-05-06 | 5.330 | 5.470 | 5.330 | 5.470 | 5.470 | 12,721,944 |
| 2025-04-30 | 5.150 | 5.370 | 5.150 | 5.310 | 5.310 | 13,130,400 |
| 2025-04-29 | 5.000 | 5.200 | 5.000 | 5.180 | 5.180 | 13,486,300 |
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.