All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.730	21.490	20.630	21.340	13.355	32,792,625
2022-11-02	21.050	21.860	20.880	20.990	13.136	40,267,108
2022-11-01	19.380	20.080	19.380	20.070	12.560	17,229,404
2022-10-31	19.110	19.960	19.110	19.510	12.210	15,661,467
2022-10-28	20.010	20.550	19.180	19.250	12.047	19,831,016
2022-10-27	20.300	20.720	20.080	20.200	12.642	19,052,485
2022-10-26	19.720	20.430	19.240	20.170	12.623	23,929,178
2022-10-25	19.400	19.520	18.330	19.420	12.154	31,466,182
2022-10-24	20.780	21.450	20.180	20.520	12.842	17,350,391
2022-10-21	20.920	21.110	20.480	20.720	12.967	17,099,565
2022-10-20	20.280	21.490	20.070	21.070	13.186	32,237,907
2022-10-19	20.560	20.890	20.340	20.340	12.729	12,474,586
2022-10-18	20.900	21.000	20.460	20.630	12.911	12,178,960
2022-10-17	20.200	20.870	20.120	20.780	13.005	13,414,879
2022-10-14	20.500	20.670	20.100	20.410	12.773	14,530,245
2022-10-13	19.680	20.380	19.600	20.030	12.535	14,576,682
2022-10-12	18.830	20.040	18.750	19.930	12.473	17,897,830
2022-10-11	18.910	19.160	18.650	18.800	11.766	10,104,082
2022-10-10	19.650	19.790	18.800	18.910	11.834	12,418,183
2022-09-30	20.250	20.470	19.630	19.630	12.285	11,319,806
2022-09-29	20.690	20.850	20.150	20.280	12.692	11,518,250
2022-09-28	21.060	21.260	20.430	20.430	12.786	12,997,247
2022-09-27	20.340	21.390	20.330	21.320	13.343	18,265,795
2022-09-26	20.270	20.680	20.120	20.240	12.667	9,689,684
2022-09-23	21.380	21.550	20.480	20.500	12.829	13,972,417
2022-09-22	21.230	21.800	21.170	21.450	13.424	10,376,340
2022-09-21	21.200	21.630	20.660	21.470	13.437	12,467,019
2022-09-20	21.220	21.490	21.030	21.330	13.349	11,212,493
2022-09-19	21.220	21.620	20.940	21.110	13.211	10,823,133
2022-09-16	21.600	21.930	21.180	21.180	13.255	14,091,369
2022-09-15	22.590	22.740	21.500	21.690	13.574	20,032,470
2022-09-14	22.410	22.800	22.260	22.540	14.106	13,058,657
2022-09-13	23.120	23.650	22.880	22.950	14.363	14,063,941
2022-09-09	23.260	23.540	22.780	23.120	14.469	15,270,028
2022-09-08	23.820	23.920	23.420	23.430	14.663	19,720,326
2022-09-07	23.000	24.130	22.900	24.040	15.045	35,640,056
2022-09-06	22.590	22.950	22.460	22.840	14.294	16,379,257
2022-09-05	22.440	22.950	22.030	22.590	14.137	15,157,122
2022-09-02	22.250	22.820	22.100	22.760	14.244	20,448,164
2022-09-01	22.510	22.950	21.910	22.080	13.818	18,777,047
2022-08-31	23.020	23.470	22.330	22.490	14.075	22,156,564
2022-08-30	23.150	23.520	22.920	23.340	14.607	17,625,608
2022-08-29	23.040	23.790	22.900	23.090	14.450	21,061,600
2022-08-26	24.110	24.480	23.530	23.540	14.732	22,719,510
2022-08-25	24.750	25.000	23.850	24.190	15.139	23,881,013
2022-08-24	26.320	26.390	24.600	24.700	15.458	32,382,891
2022-08-23	26.500	26.970	25.910	26.100	16.334	27,475,130
2022-08-22	26.330	27.120	25.890	26.680	16.697	22,959,797
2022-08-19	27.870	28.650	26.660	26.670	16.691	41,773,400
2022-08-18	27.360	28.260	26.870	27.960	17.498	38,462,960
2022-08-17	27.300	27.760	27.010	27.720	17.348	30,372,951
2022-08-16	27.380	27.940	27.100	27.280	17.073	32,645,453
2022-08-15	27.370	28.260	27.340	27.610	17.279	46,825,872
2022-08-12	30.140	30.770	28.180	28.200	17.648	70,519,055
2022-08-11	28.380	29.800	28.380	28.710	17.967	57,337,405
2022-08-10	28.090	29.200	27.690	28.290	17.705	56,551,116
2022-08-09	28.630	29.390	27.210	28.910	18.093	67,465,875
2022-08-08	29.000	29.390	28.010	28.450	17.805	72,712,302
2022-08-05	25.550	29.050	25.350	28.800	18.024	96,597,433
2022-08-04	25.200	26.180	25.140	25.480	15.946	34,125,890

← NewerPage 17 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.