AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.060 | 5.100 | 4.950 | 5.050 | 5.050 | 10,126,100 |
| 2025-04-25 | 5.030 | 5.110 | 5.000 | 5.060 | 5.060 | 11,672,800 |
| 2025-04-24 | 5.070 | 5.130 | 4.930 | 5.000 | 5.000 | 13,778,700 |
| 2025-04-23 | 4.980 | 5.400 | 4.980 | 5.080 | 5.080 | 25,952,200 |
| 2025-04-22 | 4.910 | 4.990 | 4.860 | 4.870 | 4.870 | 9,024,480 |
| 2025-04-21 | 4.910 | 4.970 | 4.830 | 4.930 | 4.930 | 8,920,960 |
| 2025-04-18 | 4.830 | 4.920 | 4.800 | 4.880 | 4.880 | 9,761,800 |
| 2025-04-17 | 4.780 | 4.880 | 4.740 | 4.820 | 4.820 | 9,466,800 |
| 2025-04-16 | 4.850 | 4.900 | 4.680 | 4.780 | 4.780 | 10,430,200 |
| 2025-04-15 | 4.910 | 4.970 | 4.850 | 4.890 | 4.890 | 9,277,366 |
| 2025-04-14 | 4.850 | 4.910 | 4.850 | 4.870 | 4.870 | 10,046,800 |
| 2025-04-11 | 4.710 | 4.840 | 4.710 | 4.770 | 4.770 | 9,645,400 |
| 2025-04-10 | 4.780 | 4.900 | 4.750 | 4.760 | 4.760 | 14,507,380 |
| 2025-04-09 | 4.470 | 4.730 | 4.120 | 4.670 | 4.670 | 21,791,405 |
| 2025-04-08 | 4.250 | 4.590 | 4.250 | 4.470 | 4.470 | 21,183,502 |
| 2025-04-07 | 4.960 | 4.960 | 4.180 | 4.250 | 4.250 | 25,237,462 |
| 2025-04-03 | 5.190 | 5.280 | 5.150 | 5.220 | 5.220 | 7,746,000 |
| 2025-04-02 | 5.230 | 5.340 | 5.200 | 5.240 | 5.240 | 8,077,680 |
| 2025-04-01 | 5.330 | 5.350 | 5.220 | 5.230 | 5.230 | 9,390,500 |
| 2025-03-31 | 5.320 | 5.380 | 5.110 | 5.290 | 5.290 | 13,245,731 |
| 2025-03-28 | 5.350 | 5.400 | 5.300 | 5.320 | 5.320 | 8,912,820 |
| 2025-03-27 | 5.410 | 5.430 | 5.300 | 5.350 | 5.350 | 8,875,900 |
| 2025-03-26 | 5.310 | 5.470 | 5.310 | 5.420 | 5.420 | 10,421,380 |
| 2025-03-25 | 5.460 | 5.470 | 5.280 | 5.370 | 5.370 | 17,179,100 |
| 2025-03-24 | 5.700 | 5.720 | 5.330 | 5.470 | 5.470 | 20,702,300 |
| 2025-03-21 | 5.870 | 5.900 | 5.700 | 5.700 | 5.700 | 18,599,218 |
| 2025-03-20 | 5.980 | 6.050 | 5.920 | 5.920 | 5.920 | 13,676,266 |
| 2025-03-19 | 6.010 | 6.080 | 5.930 | 5.980 | 5.980 | 17,750,236 |
| 2025-03-18 | 6.080 | 6.110 | 6.000 | 6.030 | 6.030 | 19,537,618 |
| 2025-03-17 | 6.140 | 6.180 | 6.030 | 6.080 | 6.080 | 23,557,418 |
| 2025-03-14 | 6.080 | 6.150 | 6.010 | 6.140 | 6.140 | 18,660,400 |
| 2025-03-13 | 6.290 | 6.310 | 6.010 | 6.080 | 6.080 | 28,594,400 |
| 2025-03-12 | 6.250 | 6.400 | 6.150 | 6.310 | 6.310 | 36,953,720 |
| 2025-03-11 | 5.960 | 6.280 | 5.920 | 6.170 | 6.170 | 25,595,404 |
| 2025-03-10 | 6.210 | 6.250 | 6.000 | 6.030 | 6.030 | 27,932,784 |
| 2025-03-07 | 6.310 | 6.460 | 6.160 | 6.210 | 6.210 | 35,217,584 |
| 2025-03-06 | 6.210 | 6.450 | 6.180 | 6.380 | 6.380 | 43,336,271 |
| 2025-03-05 | 6.060 | 6.330 | 6.050 | 6.240 | 6.240 | 28,991,500 |
| 2025-03-04 | 6.000 | 6.100 | 5.950 | 6.070 | 6.070 | 21,181,000 |
| 2025-03-03 | 6.160 | 6.330 | 5.950 | 6.060 | 6.060 | 39,481,090 |
| 2025-02-28 | 6.110 | 6.590 | 5.900 | 6.280 | 6.280 | 62,864,264 |
| 2025-02-27 | 6.250 | 6.360 | 6.050 | 6.160 | 6.160 | 29,913,841 |
| 2025-02-26 | 6.300 | 6.440 | 6.210 | 6.300 | 6.300 | 28,611,015 |
| 2025-02-25 | 6.300 | 6.420 | 6.220 | 6.310 | 6.310 | 44,828,740 |
| 2025-02-24 | 6.110 | 6.570 | 6.040 | 6.500 | 6.500 | 63,647,801 |
| 2025-02-21 | 6.060 | 6.270 | 5.960 | 6.190 | 6.190 | 33,770,693 |
| 2025-02-20 | 6.020 | 6.170 | 5.980 | 6.100 | 6.100 | 26,000,745 |
| 2025-02-19 | 5.970 | 6.030 | 5.840 | 6.020 | 6.020 | 17,246,200 |
| 2025-02-18 | 6.160 | 6.210 | 5.840 | 5.870 | 5.870 | 28,060,929 |
| 2025-02-17 | 6.220 | 6.300 | 6.110 | 6.170 | 6.170 | 31,534,300 |
| 2025-02-14 | 5.980 | 6.220 | 5.910 | 6.200 | 6.200 | 33,678,400 |
| 2025-02-13 | 6.080 | 6.130 | 5.910 | 6.020 | 6.020 | 27,363,445 |
| 2025-02-12 | 5.950 | 6.140 | 5.950 | 6.090 | 6.090 | 26,428,600 |
| 2025-02-11 | 6.100 | 6.100 | 5.940 | 5.970 | 5.970 | 22,892,700 |
| 2025-02-10 | 5.860 | 6.130 | 5.800 | 6.130 | 6.130 | 33,127,194 |
| 2025-02-07 | 5.780 | 5.920 | 5.690 | 5.780 | 5.780 | 28,749,400 |
| 2025-02-06 | 5.630 | 5.780 | 5.490 | 5.780 | 5.780 | 23,012,614 |
| 2025-02-05 | 5.500 | 5.650 | 5.500 | 5.570 | 5.570 | 17,587,714 |
| 2025-01-27 | 5.600 | 5.670 | 5.380 | 5.410 | 5.410 | 13,040,600 |
| 2025-01-24 | 5.330 | 5.560 | 5.310 | 5.540 | 5.540 | 17,219,700 |
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.