AVIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.220 | 6.320 | 6.040 | 6.150 | 6.150 | 34,406,362 |
| 2024-10-29 | 6.360 | 6.430 | 6.040 | 6.310 | 6.310 | 54,469,493 |
| 2024-10-28 | 6.150 | 6.350 | 6.150 | 6.340 | 6.340 | 43,951,239 |
| 2024-10-25 | 6.070 | 6.370 | 5.970 | 6.260 | 6.260 | 47,933,320 |
| 2024-10-24 | 5.860 | 6.060 | 5.800 | 5.940 | 5.940 | 21,247,515 |
| 2024-10-23 | 6.070 | 6.110 | 5.840 | 5.910 | 5.910 | 39,097,293 |
| 2024-10-22 | 6.170 | 6.380 | 6.080 | 6.160 | 6.160 | 50,143,455 |
| 2024-10-21 | 5.880 | 6.450 | 5.880 | 6.280 | 6.280 | 62,585,056 |
| 2024-10-18 | 5.990 | 6.350 | 5.750 | 6.060 | 6.060 | 69,203,490 |
| 2024-10-17 | 5.530 | 6.180 | 5.530 | 5.730 | 5.730 | 43,833,979 |
| 2024-10-16 | 5.330 | 5.600 | 5.300 | 5.550 | 5.550 | 20,593,917 |
| 2024-10-15 | 5.480 | 5.780 | 5.410 | 5.470 | 5.470 | 30,546,395 |
| 2024-10-14 | 5.400 | 5.560 | 5.260 | 5.550 | 5.550 | 27,516,761 |
| 2024-10-11 | 5.530 | 5.640 | 5.210 | 5.300 | 5.300 | 32,347,656 |
| 2024-10-10 | 6.000 | 6.060 | 5.650 | 5.710 | 5.710 | 38,635,351 |
| 2024-10-09 | 6.470 | 6.470 | 5.600 | 5.600 | 5.600 | 59,747,030 |
| 2024-10-08 | 6.810 | 6.810 | 6.010 | 6.770 | 6.770 | 75,449,955 |
| 2024-09-30 | 5.150 | 5.760 | 5.010 | 5.720 | 5.720 | 62,714,570 |
| 2024-09-27 | 4.720 | 5.000 | 4.690 | 4.900 | 4.900 | 43,854,200 |
| 2024-09-26 | 4.630 | 4.690 | 4.550 | 4.670 | 4.670 | 31,739,676 |
| 2024-09-25 | 4.430 | 4.800 | 4.430 | 4.670 | 4.670 | 44,772,374 |
| 2024-09-24 | 4.280 | 4.580 | 4.280 | 4.480 | 4.480 | 31,303,929 |
| 2024-09-23 | 4.290 | 4.390 | 4.250 | 4.300 | 4.300 | 14,234,000 |
| 2024-09-20 | 4.210 | 4.340 | 4.190 | 4.310 | 4.310 | 19,461,400 |
| 2024-09-19 | 4.150 | 4.220 | 4.100 | 4.180 | 4.180 | 12,707,400 |
| 2024-09-18 | 4.260 | 4.280 | 4.060 | 4.110 | 4.110 | 12,324,002 |
| 2024-09-13 | 4.340 | 4.370 | 4.210 | 4.220 | 4.220 | 12,285,500 |
| 2024-09-12 | 4.390 | 4.410 | 4.340 | 4.340 | 4.340 | 12,230,700 |
| 2024-09-11 | 4.380 | 4.450 | 4.310 | 4.350 | 4.350 | 12,421,300 |
| 2024-09-10 | 4.360 | 4.450 | 4.230 | 4.430 | 4.430 | 16,111,274 |
| 2024-09-09 | 4.290 | 4.410 | 4.260 | 4.360 | 4.360 | 13,456,600 |
| 2024-09-06 | 4.490 | 4.590 | 4.350 | 4.370 | 4.370 | 21,675,125 |
| 2024-09-05 | 4.450 | 4.590 | 4.380 | 4.530 | 4.530 | 25,603,102 |
| 2024-09-04 | 4.580 | 4.630 | 4.450 | 4.510 | 4.510 | 33,303,502 |
| 2024-09-03 | 4.450 | 4.800 | 4.410 | 4.690 | 4.690 | 49,299,412 |
| 2024-09-02 | 4.500 | 4.560 | 4.340 | 4.400 | 4.400 | 24,023,900 |
| 2024-08-30 | 4.200 | 4.540 | 4.180 | 4.480 | 4.480 | 33,905,354 |
| 2024-08-29 | 4.220 | 4.230 | 4.110 | 4.200 | 4.200 | 16,846,301 |
| 2024-08-28 | 4.220 | 4.310 | 4.110 | 4.220 | 4.220 | 18,754,100 |
| 2024-08-27 | 4.460 | 4.470 | 4.250 | 4.280 | 4.280 | 23,241,400 |
| 2024-08-26 | 4.610 | 4.620 | 4.420 | 4.440 | 4.440 | 26,270,300 |
| 2024-08-23 | 4.300 | 4.700 | 4.220 | 4.550 | 4.550 | 43,287,553 |
| 2024-08-22 | 4.570 | 5.150 | 4.510 | 4.510 | 4.510 | 55,931,400 |
| 2024-08-21 | 4.660 | 4.790 | 4.530 | 4.560 | 4.560 | 34,652,484 |
| 2024-08-20 | 4.690 | 4.780 | 4.510 | 4.710 | 4.710 | 40,925,140 |
| 2024-08-19 | 4.700 | 5.020 | 4.660 | 4.660 | 4.660 | 58,739,711 |
| 2024-08-16 | 4.590 | 5.100 | 4.580 | 4.860 | 4.860 | 70,931,005 |
| 2024-08-15 | 4.270 | 4.990 | 4.250 | 4.670 | 4.670 | 64,917,002 |
| 2024-08-14 | 4.230 | 4.490 | 4.120 | 4.370 | 4.370 | 38,683,000 |
| 2024-08-13 | 3.990 | 4.160 | 3.890 | 4.080 | 4.080 | 16,202,700 |
| 2024-08-12 | 4.060 | 4.060 | 3.930 | 3.960 | 3.960 | 10,828,000 |
| 2024-08-09 | 4.120 | 4.180 | 4.030 | 4.040 | 4.040 | 9,339,184 |
| 2024-08-08 | 4.200 | 4.200 | 4.030 | 4.090 | 4.090 | 12,709,081 |
| 2024-08-07 | 4.180 | 4.250 | 4.140 | 4.170 | 4.170 | 11,405,200 |
| 2024-08-06 | 4.190 | 4.250 | 4.120 | 4.190 | 4.190 | 16,193,000 |
| 2024-08-05 | 4.400 | 4.470 | 4.100 | 4.120 | 4.120 | 26,542,440 |
| 2024-08-02 | 4.620 | 4.630 | 4.400 | 4.400 | 4.400 | 23,364,420 |
| 2024-08-01 | 4.650 | 4.750 | 4.630 | 4.650 | 4.650 | 25,799,000 |
| 2024-07-31 | 4.500 | 4.640 | 4.490 | 4.640 | 4.640 | 29,246,460 |
| 2024-07-30 | 4.600 | 4.820 | 4.520 | 4.550 | 4.550 | 38,496,512 |
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.