All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	23.500	23.800	23.060	23.430	14.663	26,517,906
2023-02-02	22.970	23.950	22.880	23.440	14.669	43,576,344
2023-02-01	22.400	22.970	22.380	22.860	14.306	24,707,955
2023-01-31	22.630	22.990	22.380	22.410	14.025	19,901,377
2023-01-30	23.110	23.230	22.530	22.720	14.219	26,089,494
2023-01-20	22.600	22.990	22.540	22.740	14.231	23,678,385
2023-01-19	21.560	22.950	21.470	22.480	14.069	34,850,322
2023-01-18	21.600	22.160	21.420	21.610	13.524	18,579,328
2023-01-17	21.200	21.710	21.120	21.340	13.355	19,336,011
2023-01-16	20.610	21.270	20.600	21.110	13.211	14,476,322
2023-01-13	20.950	21.000	20.610	20.800	13.017	8,373,153
2023-01-12	20.800	21.040	20.540	20.910	13.086	10,018,547
2023-01-11	21.350	21.800	20.900	20.930	13.099	17,960,049
2023-01-10	21.270	22.020	21.200	21.430	13.412	21,185,764
2023-01-09	21.040	21.450	21.000	21.190	13.261	12,442,716
2023-01-06	21.340	21.430	20.960	20.990	13.136	17,459,387
2023-01-05	20.740	21.200	20.630	21.190	13.261	13,918,081
2023-01-04	20.670	21.340	20.670	20.830	13.036	15,039,034
2023-01-03	20.310	20.840	20.090	20.800	13.017	12,173,241
2022-12-30	20.620	20.680	20.260	20.360	12.742	8,634,189
2022-12-29	20.410	20.620	20.240	20.360	12.742	9,615,557
2022-12-28	20.820	20.920	20.340	20.510	12.836	12,886,871
2022-12-27	21.080	21.160	20.640	20.990	13.136	12,932,864
2022-12-26	20.300	21.300	20.290	21.040	13.167	18,974,941
2022-12-23	21.130	21.280	20.240	20.440	12.792	23,145,704
2022-12-22	22.100	22.630	21.360	21.600	13.518	25,604,471
2022-12-21	21.760	23.010	21.710	22.270	13.937	33,937,848
2022-12-20	21.150	21.890	21.130	21.700	13.581	20,170,093
2022-12-19	22.000	22.130	21.200	21.400	13.393	22,113,480
2022-12-16	21.840	22.340	21.560	22.280	13.944	30,871,980
2022-12-15	20.800	22.790	20.680	22.110	13.837	49,960,447
2022-12-14	21.230	21.540	20.810	20.870	13.061	31,247,257
2022-12-13	20.750	20.790	20.230	20.240	12.667	14,437,605
2022-12-12	20.700	21.200	20.320	20.900	13.080	18,433,452
2022-12-09	20.680	21.050	20.580	20.770	12.998	16,865,400
2022-12-08	21.520	21.600	20.780	20.780	13.005	19,330,905
2022-12-07	21.700	21.780	21.420	21.610	13.524	13,321,088
2022-12-06	21.310	22.200	21.300	21.850	13.674	24,159,401
2022-12-05	21.380	21.550	21.090	21.430	13.412	13,111,586
2022-12-02	21.030	21.410	21.010	21.190	13.261	9,554,466
2022-12-01	21.500	21.860	21.110	21.150	13.236	16,246,108
2022-11-30	21.030	21.490	20.950	21.100	13.205	11,343,730
2022-11-29	20.790	21.330	20.600	21.160	13.243	12,734,166
2022-11-28	20.560	20.970	20.400	20.650	12.923	11,819,839
2022-11-25	21.430	21.890	21.010	21.010	13.149	13,504,561
2022-11-24	21.900	22.010	21.430	21.480	13.443	11,202,796
2022-11-23	21.900	22.120	21.270	21.680	13.568	16,727,656
2022-11-22	22.350	22.770	21.910	22.010	13.775	20,128,180
2022-11-21	22.380	22.740	22.000	22.400	14.019	17,244,651
2022-11-18	23.180	23.550	22.440	22.650	14.175	28,624,298
2022-11-17	22.290	23.200	21.960	23.190	14.513	38,970,484
2022-11-16	22.530	22.910	22.150	22.540	14.106	28,883,970
2022-11-15	20.990	22.990	20.860	22.530	14.100	50,598,078
2022-11-14	21.070	21.500	20.880	20.990	13.136	15,850,164
2022-11-11	21.390	21.690	21.180	21.190	13.261	26,357,480
2022-11-10	20.810	21.260	20.600	20.680	12.942	16,122,610
2022-11-09	21.250	21.350	20.890	21.100	13.205	11,900,038
2022-11-08	21.640	21.640	20.950	21.230	13.286	14,881,426
2022-11-07	21.370	21.840	21.350	21.400	13.393	19,710,116
2022-11-04	21.380	21.690	21.130	21.640	13.543	30,835,105

← NewerPage 16 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.