All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.200	26.180	25.140	25.480	15.946	34,125,890
2022-08-03	24.370	25.780	24.370	24.980	15.633	40,465,997
2022-08-02	24.770	25.160	23.620	24.230	15.164	32,345,540
2022-08-01	24.780	25.570	24.300	25.320	15.846	23,522,157
2022-07-29	25.640	25.970	25.020	25.020	15.658	26,498,876
2022-07-28	25.690	26.440	25.600	25.760	16.121	32,300,957
2022-07-27	25.120	25.810	24.890	25.440	15.921	22,758,042
2022-07-26	24.880	25.560	24.400	25.380	15.883	25,471,548
2022-07-25	26.260	26.700	24.940	24.970	15.627	35,898,841
2022-07-22	27.760	27.760	26.340	26.650	16.678	41,673,938
2022-07-21	26.370	28.160	25.800	27.600	17.273	68,430,477
2022-07-20	26.400	27.020	26.110	26.170	16.378	36,416,869
2022-07-19	26.630	26.780	25.640	26.150	16.365	31,549,277
2022-07-18	26.250	26.930	25.300	26.400	16.522	34,341,841
2022-07-15	26.810	27.290	26.010	26.010	16.278	43,617,054
2022-07-14	25.970	27.180	25.800	26.900	16.835	44,953,757
2022-07-13	26.520	26.880	25.550	25.980	16.259	41,742,074
2022-07-12	27.520	28.160	26.450	26.500	16.584	48,085,770
2022-07-11	29.190	29.220	27.430	27.620	17.285	63,966,424
2022-07-08	29.440	30.760	29.130	29.730	18.606	76,677,606
2022-07-07	28.600	29.490	28.180	28.880	18.074	54,010,596
2022-07-06	30.010	30.570	28.680	28.700	17.961	64,328,489
2022-07-05	29.200	30.950	29.100	30.210	18.906	77,683,728
2022-07-04	27.430	30.440	26.390	29.410	18.406	71,195,743
2022-07-01	29.160	29.500	28.580	28.660	17.936	68,949,229
2022-06-30	29.000	30.730	28.080	30.090	18.831	100,911,726
2022-06-29	27.100	31.190	26.880	28.960	18.124	136,759,155
2022-06-28	24.290	28.280	23.140	27.270	17.066	94,698,084
2022-06-27	24.110	24.590	23.700	24.040	15.045	43,821,456
2022-06-24	23.420	24.420	23.340	24.010	15.026	49,097,085
2022-06-23	23.150	23.800	22.740	23.550	14.738	51,012,198
2022-06-22	23.700	24.950	23.020	23.070	14.438	68,036,836
2022-06-21	22.300	24.970	21.640	23.650	14.801	74,745,595
2022-06-20	21.680	22.480	21.670	22.170	13.875	43,850,547
2022-06-17	21.930	21.930	21.180	21.700	13.581	38,927,118
2022-06-16	21.070	22.470	21.070	21.930	13.724	57,715,914
2022-06-15	20.090	21.400	20.090	20.880	13.067	48,152,646
2022-06-14	20.350	20.390	19.280	20.140	12.604	32,389,938
2022-06-13	20.350	20.900	20.260	20.510	12.836	22,613,301
2022-06-10	20.010	20.760	20.000	20.600	12.892	26,707,533
2022-06-09	20.800	20.810	19.980	20.190	12.635	23,506,282
2022-06-08	20.880	21.250	20.400	20.880	13.067	25,428,895
2022-06-07	21.490	21.500	20.700	21.000	13.142	32,908,725
2022-06-06	20.590	21.430	20.520	21.380	13.380	45,199,079
2022-06-02	20.420	20.830	20.150	20.670	12.936	32,451,873
2022-06-01	20.630	20.850	20.200	20.330	12.723	29,686,564
2022-05-31	19.600	20.790	18.960	20.580	12.880	47,474,391
2022-05-30	18.900	19.850	18.840	19.460	12.179	26,124,669
2022-05-27	19.470	19.950	18.800	19.000	11.891	23,059,044
2022-05-26	19.700	19.770	18.760	19.380	12.129	25,163,227
2022-05-25	19.300	19.760	19.150	19.530	12.222	20,526,469
2022-05-24	20.390	20.650	19.330	19.390	12.135	31,437,336
2022-05-23	20.760	20.980	20.320	20.650	12.923	22,214,393
2022-05-20	20.450	20.710	20.090	20.440	12.792	25,116,914
2022-05-19	19.300	20.700	19.220	20.470	12.811	37,237,533
2022-05-18	19.880	20.210	19.620	19.780	12.379	27,540,708
2022-05-17	18.990	19.980	18.990	19.890	12.448	34,631,034
2022-05-16	19.480	19.810	19.000	19.150	11.985	19,318,107
2022-05-13	19.520	19.830	19.220	19.450	12.172	20,239,085
2022-05-12	19.000	19.780	18.880	19.540	12.229	28,862,290

← NewerPage 18 of 21 · 1,213 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.