AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.460 | 5.570 | 5.380 | 5.380 | 5.380 | 17,692,800 |
| 2025-01-22 | 5.390 | 5.390 | 5.250 | 5.340 | 5.340 | 10,948,200 |
| 2025-01-21 | 5.560 | 5.590 | 5.290 | 5.420 | 5.420 | 17,584,300 |
| 2025-01-20 | 5.480 | 5.550 | 5.350 | 5.470 | 5.470 | 14,962,300 |
| 2025-01-17 | 5.520 | 5.570 | 5.420 | 5.440 | 5.440 | 15,821,400 |
| 2025-01-16 | 5.600 | 5.620 | 5.520 | 5.560 | 5.560 | 19,512,500 |
| 2025-01-15 | 5.540 | 5.640 | 5.480 | 5.520 | 5.520 | 21,357,400 |
| 2025-01-14 | 5.280 | 5.550 | 5.210 | 5.540 | 5.540 | 24,510,116 |
| 2025-01-13 | 5.000 | 5.230 | 4.810 | 5.180 | 5.180 | 18,535,204 |
| 2025-01-10 | 5.310 | 5.390 | 5.060 | 5.060 | 5.060 | 17,415,200 |
| 2025-01-09 | 5.280 | 5.390 | 5.230 | 5.330 | 5.330 | 19,261,702 |
| 2025-01-08 | 5.180 | 5.290 | 5.020 | 5.230 | 5.230 | 22,982,680 |
| 2025-01-07 | 5.190 | 5.190 | 5.010 | 5.180 | 5.180 | 17,597,360 |
| 2025-01-06 | 5.030 | 5.080 | 4.800 | 4.940 | 4.940 | 16,099,900 |
| 2025-01-03 | 5.400 | 5.440 | 5.000 | 5.030 | 5.030 | 21,642,591 |
| 2025-01-02 | 5.410 | 5.580 | 5.260 | 5.380 | 5.380 | 19,803,614 |
| 2024-12-31 | 5.670 | 5.700 | 5.390 | 5.390 | 5.390 | 21,609,333 |
| 2024-12-30 | 5.850 | 5.890 | 5.510 | 5.620 | 5.620 | 23,280,740 |
| 2024-12-27 | 5.840 | 6.090 | 5.670 | 5.850 | 5.850 | 27,691,888 |
| 2024-12-26 | 5.800 | 5.890 | 5.670 | 5.750 | 5.750 | 22,542,000 |
| 2024-12-25 | 5.900 | 5.950 | 5.500 | 5.700 | 5.700 | 33,845,391 |
| 2024-12-24 | 6.160 | 6.240 | 5.800 | 5.930 | 5.930 | 36,652,400 |
| 2024-12-23 | 6.820 | 6.860 | 6.120 | 6.160 | 6.160 | 53,082,004 |
| 2024-12-20 | 6.860 | 7.040 | 6.770 | 6.870 | 6.870 | 35,177,596 |
| 2024-12-19 | 7.010 | 7.180 | 6.770 | 6.880 | 6.880 | 41,350,800 |
| 2024-12-18 | 6.710 | 7.440 | 6.520 | 7.140 | 7.140 | 63,535,420 |
| 2024-12-17 | 7.450 | 7.540 | 6.770 | 6.790 | 6.790 | 68,947,177 |
| 2024-12-16 | 7.980 | 8.120 | 7.400 | 7.570 | 7.570 | 101,359,676 |
| 2024-12-13 | 7.140 | 8.710 | 7.090 | 7.980 | 7.980 | 155,252,733 |
| 2024-12-12 | 7.380 | 7.450 | 7.150 | 7.260 | 7.260 | 53,298,325 |
| 2024-12-11 | 7.010 | 7.420 | 6.960 | 7.400 | 7.400 | 66,646,755 |
| 2024-12-10 | 7.320 | 7.390 | 7.050 | 7.070 | 7.070 | 46,805,840 |
| 2024-12-09 | 7.200 | 7.270 | 6.880 | 7.080 | 7.080 | 43,958,505 |
| 2024-12-06 | 7.030 | 7.300 | 6.970 | 7.180 | 7.180 | 66,405,590 |
| 2024-12-05 | 6.650 | 7.150 | 6.650 | 7.030 | 7.030 | 53,010,998 |
| 2024-12-04 | 6.930 | 6.970 | 6.660 | 6.680 | 6.680 | 48,333,317 |
| 2024-12-03 | 7.020 | 7.360 | 6.990 | 7.080 | 7.080 | 75,931,616 |
| 2024-12-02 | 6.710 | 6.890 | 6.670 | 6.820 | 6.820 | 45,964,900 |
| 2024-11-29 | 6.660 | 6.820 | 6.410 | 6.720 | 6.720 | 59,331,553 |
| 2024-11-28 | 7.030 | 7.400 | 6.670 | 6.780 | 6.780 | 70,384,872 |
| 2024-11-27 | 6.600 | 7.170 | 6.580 | 7.130 | 7.130 | 66,126,704 |
| 2024-11-26 | 7.370 | 7.420 | 6.810 | 6.840 | 6.840 | 76,120,713 |
| 2024-11-25 | 7.320 | 7.780 | 6.680 | 7.640 | 7.640 | 117,442,028 |
| 2024-11-22 | 7.020 | 7.880 | 6.850 | 7.300 | 7.300 | 131,196,822 |
| 2024-11-21 | 7.170 | 7.900 | 7.010 | 7.210 | 7.210 | 141,880,078 |
| 2024-11-20 | 7.240 | 7.460 | 6.870 | 7.090 | 7.090 | 150,573,571 |
| 2024-11-19 | 5.700 | 6.650 | 5.430 | 6.650 | 6.650 | 85,550,385 |
| 2024-11-18 | 6.140 | 6.150 | 5.450 | 5.540 | 5.540 | 47,429,610 |
| 2024-11-15 | 6.100 | 6.550 | 6.100 | 6.110 | 6.110 | 55,739,500 |
| 2024-11-14 | 6.500 | 6.990 | 6.240 | 6.260 | 6.260 | 82,215,060 |
| 2024-11-13 | 6.150 | 6.440 | 6.140 | 6.420 | 6.420 | 36,588,815 |
| 2024-11-12 | 6.450 | 6.480 | 6.140 | 6.220 | 6.220 | 28,841,300 |
| 2024-11-11 | 6.180 | 6.440 | 6.180 | 6.440 | 6.440 | 28,921,660 |
| 2024-11-08 | 6.390 | 6.420 | 6.200 | 6.230 | 6.230 | 30,213,610 |
| 2024-11-07 | 6.060 | 6.300 | 6.020 | 6.300 | 6.300 | 36,570,342 |
| 2024-11-06 | 6.130 | 6.290 | 6.060 | 6.100 | 6.100 | 33,768,960 |
| 2024-11-05 | 6.000 | 6.200 | 5.900 | 6.180 | 6.180 | 35,276,880 |
| 2024-11-04 | 5.640 | 5.840 | 5.640 | 5.840 | 5.840 | 14,448,847 |
| 2024-11-01 | 6.060 | 6.140 | 5.650 | 5.660 | 5.660 | 34,146,080 |
| 2024-10-31 | 6.160 | 6.220 | 6.060 | 6.110 | 6.110 | 31,178,184 |
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.