All Winner Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	26.850	27.110	26.520	26.920	16.945	23,748,143
2023-07-28	27.480	27.750	26.630	26.850	16.901	30,731,507
2023-07-27	28.490	28.920	27.450	27.690	17.430	34,684,865
2023-07-26	30.280	30.370	28.820	28.950	18.223	32,102,544
2023-07-25	30.570	30.800	29.800	30.500	19.198	33,205,230
2023-07-24	29.900	31.550	29.500	30.350	19.104	46,181,215
2023-07-21	28.900	30.070	28.730	29.750	18.726	29,140,399
2023-07-20	29.970	30.870	29.170	29.180	18.367	40,206,867
2023-07-19	28.950	30.640	28.880	30.330	19.091	54,971,007
2023-07-18	29.610	30.350	29.160	29.250	18.411	31,166,302
2023-07-17	28.700	29.960	28.700	29.760	18.732	32,824,766
2023-07-14	29.500	30.130	29.000	29.000	18.254	34,811,910
2023-07-13	28.500	29.600	28.310	29.430	18.525	40,714,890
2023-07-12	28.090	29.050	28.080	28.110	17.694	29,355,532
2023-07-11	27.240	28.580	27.190	28.320	17.826	28,266,171
2023-07-10	27.810	27.890	27.270	27.400	17.247	13,532,865
2023-07-07	28.330	28.490	27.440	27.530	17.329	20,727,517
2023-07-06	28.510	29.000	28.390	28.430	17.895	20,207,417
2023-07-05	28.400	29.290	28.380	28.860	18.166	33,874,187
2023-07-04	27.530	29.070	27.480	28.700	18.065	39,222,941
2023-07-03	27.360	27.880	27.230	27.680	17.423	25,635,378
2023-06-30	26.890	27.450	26.860	27.250	17.152	21,221,483
2023-06-29	26.990	27.810	26.900	27.050	17.027	23,689,503
2023-06-28	27.900	28.040	26.360	27.180	17.109	28,758,093
2023-06-27	28.050	28.280	27.650	27.760	17.474	25,547,067
2023-06-26	29.500	29.800	27.550	28.150	17.719	52,036,882
2023-06-21	31.580	31.800	30.210	30.230	19.028	42,581,402
2023-06-20	31.990	32.350	31.330	31.900	20.079	54,366,552
2023-06-19	30.180	31.990	29.750	31.830	20.035	72,337,905
2023-06-16	29.750	30.410	29.310	30.210	19.016	36,377,956
2023-06-15	31.190	31.220	29.830	29.840	18.783	45,715,564
2023-06-14	30.600	31.490	30.340	30.980	19.500	53,701,741
2023-06-13	29.510	30.900	28.800	30.900	19.450	58,272,854
2023-06-12	29.320	30.380	29.250	29.400	18.506	42,084,992
2023-06-09	29.640	29.820	28.380	29.320	18.456	44,258,527
2023-06-08	30.310	30.520	28.920	29.400	18.506	40,828,164
2023-06-07	30.250	30.840	29.910	30.510	19.205	32,773,258
2023-06-06	31.700	31.870	30.000	30.240	19.035	60,864,516
2023-06-05	32.700	33.780	31.910	32.100	20.205	60,169,853
2023-06-02	32.390	33.640	31.370	33.000	20.772	82,845,545
2023-06-01	31.140	32.850	30.400	32.450	20.426	83,114,773
2023-05-31	32.780	32.990	31.660	32.090	20.199	70,284,586
2023-05-30	31.460	31.930	30.500	31.730	19.972	62,084,577
2023-05-29	31.490	32.500	30.410	32.050	20.174	84,668,614
2023-05-26	30.740	31.200	29.800	30.470	19.179	56,510,884
2023-05-25	31.480	31.910	29.400	30.780	19.375	90,915,406
2023-05-24	30.490	32.810	30.480	31.630	19.909	105,469,894
2023-05-23	30.200	31.460	29.960	30.380	19.123	67,248,069
2023-05-22	31.330	31.330	30.330	30.770	19.368	87,082,299
2023-05-19	27.730	32.600	27.730	31.890	20.073	142,127,712
2023-05-18	26.540	28.000	26.530	27.300	17.184	61,642,824
2023-05-17	26.500	27.220	26.270	26.520	16.693	39,223,145
2023-05-16	26.380	27.390	25.410	26.950	16.964	56,403,625
2023-05-15	26.840	26.850	25.610	26.380	16.605	37,737,587
2023-05-12	26.580	27.550	26.230	26.800	16.869	55,903,380
2023-05-11	25.940	27.550	25.840	27.350	17.216	89,194,982
2023-05-10	25.980	25.980	24.810	25.190	15.856	37,446,865
2023-05-09	25.230	26.120	25.020	25.810	16.246	57,798,867
2023-05-08	24.890	25.410	24.540	25.230	15.881	31,895,633
2023-05-05	25.350	25.730	24.580	24.810	15.617	36,499,349

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2400 CNY
2025-04-30	0.2500 CNY
2024-05-06	0.1500 CNY
2023-04-27	0.1500 CNY
2022-04-28	0.9500 CNY
2021-05-21	0.4000 CNY
2020-05-13	0.3000 CNY
2019-05-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.