All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26.260	26.400	25.190	25.450	16.020	40,788,663
2023-04-28	25.960	26.620	25.850	26.450	16.649	38,703,830
2023-04-27	25.940	27.100	25.720	26.100	16.429	44,531,199
2023-04-26	27.740	27.800	25.830	26.060	16.309	64,251,042
2023-04-25	28.080	28.350	27.330	27.710	17.342	51,372,768
2023-04-24	28.330	28.900	28.140	28.350	17.742	57,566,970
2023-04-21	31.490	31.490	28.100	28.170	17.630	136,203,515
2023-04-20	31.910	33.460	31.770	33.250	20.809	88,163,178
2023-04-19	32.420	33.580	32.210	32.400	20.277	83,331,796
2023-04-18	33.110	33.300	32.130	32.770	20.508	72,467,071
2023-04-17	35.370	35.760	33.230	33.250	20.809	111,226,176
2023-04-14	37.380	37.950	34.610	36.200	22.655	127,270,440
2023-04-13	36.150	37.760	35.360	36.250	22.686	125,661,405
2023-04-12	35.210	37.270	34.350	37.000	23.156	158,572,775
2023-04-11	34.310	35.370	33.110	33.880	21.203	114,731,165
2023-04-10	38.000	38.400	34.600	35.000	21.904	121,799,260
2023-04-07	38.390	38.400	35.850	37.490	23.462	145,570,111
2023-04-06	34.610	38.440	34.580	37.550	23.500	183,907,913
2023-04-04	28.600	33.880	28.540	32.500	20.339	157,064,598
2023-04-03	27.990	28.440	27.400	28.350	17.742	67,378,835
2023-03-31	27.000	27.470	26.400	27.300	17.085	44,019,120
2023-03-30	27.060	27.800	26.720	27.150	16.991	50,257,069
2023-03-29	27.020	27.910	26.550	27.070	16.941	61,501,742
2023-03-28	29.260	29.300	26.800	26.820	16.785	82,672,778
2023-03-27	29.160	30.160	28.190	29.460	18.437	92,064,034
2023-03-24	28.400	29.130	27.850	28.900	18.086	86,102,869
2023-03-23	27.050	29.110	27.010	28.520	17.849	102,872,671
2023-03-22	26.470	27.100	26.040	27.020	16.910	56,315,134
2023-03-21	26.510	27.080	26.330	26.710	16.716	57,614,817
2023-03-20	24.760	27.840	24.720	27.210	17.029	105,565,187
2023-03-17	24.310	25.000	23.910	24.660	15.433	51,030,342
2023-03-16	23.550	24.190	23.430	23.700	14.832	25,320,071
2023-03-15	24.000	24.600	23.800	23.890	14.951	34,131,411
2023-03-14	23.700	24.260	23.290	24.260	15.183	44,705,879
2023-03-13	23.290	23.640	22.720	23.580	14.757	25,471,060
2023-03-10	23.370	24.100	23.310	23.360	14.619	32,025,670
2023-03-09	23.030	23.490	22.930	23.420	14.657	20,638,190
2023-03-08	22.500	23.330	22.480	23.110	14.463	18,725,934
2023-03-07	23.520	23.750	22.600	22.620	14.156	26,655,737
2023-03-06	24.120	24.520	23.580	23.810	14.901	29,967,943
2023-03-03	24.000	24.300	23.200	23.960	14.995	39,098,205
2023-03-02	23.630	24.280	23.340	23.360	14.619	29,112,941
2023-03-01	22.650	23.430	22.500	23.370	14.626	22,291,017
2023-02-28	22.520	22.860	22.350	22.700	14.206	11,864,750
2023-02-27	22.620	23.050	22.430	22.440	14.044	16,698,494
2023-02-24	23.250	23.560	22.940	23.020	14.407	19,534,652
2023-02-23	23.290	23.350	22.900	23.010	14.400	13,251,061
2023-02-22	23.200	23.480	22.950	23.190	14.513	12,673,262
2023-02-21	23.390	23.810	23.150	23.420	14.657	15,991,862
2023-02-20	23.040	23.530	22.790	23.490	14.701	21,960,569
2023-02-17	24.000	24.100	23.000	23.040	14.419	29,823,030
2023-02-16	24.620	25.080	23.620	23.860	14.932	37,657,364
2023-02-15	24.360	24.830	24.100	24.710	15.464	28,559,586
2023-02-14	25.050	25.450	24.290	24.430	15.289	31,908,631
2023-02-13	24.670	25.230	24.460	24.910	15.589	31,866,032
2023-02-10	24.480	25.520	24.400	24.800	15.521	50,132,008
2023-02-09	23.500	24.740	23.390	24.700	15.458	56,105,930
2023-02-08	24.660	25.600	23.460	23.530	14.726	61,351,567
2023-02-07	23.980	24.390	23.410	24.190	15.139	42,533,424
2023-02-06	23.300	24.210	23.100	23.860	14.932	35,191,325

← NewerPage 15 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.