All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.400	19.960	18.160	19.280	12.066	48,376,222
2022-05-10	17.470	18.660	17.400	18.290	11.446	24,348,849
2022-05-09	18.100	18.550	17.760	17.970	11.246	15,807,392
2022-05-06	17.670	18.370	17.570	17.860	11.177	18,597,763
2022-05-05	18.330	18.870	18.100	18.420	11.528	22,764,192
2022-04-29	17.900	18.490	17.770	18.350	11.484	31,079,976
2022-04-28	18.080	18.350	17.250	17.520	10.965	26,697,947
2022-04-27	33.000	36.350	32.510	36.040	11.558	32,088,907
2022-04-26	35.620	35.750	33.350	33.490	10.740	26,649,279
2022-04-25	36.080	36.580	35.000	35.180	11.282	32,659,503
2022-04-22	41.000	41.000	36.140	36.140	11.590	63,147,957
2022-04-21	46.160	47.300	44.900	45.180	14.489	19,700,294
2022-04-20	46.830	47.400	46.000	46.390	14.877	18,255,714
2022-04-19	46.600	47.500	46.250	46.390	14.877	17,311,443
2022-04-18	44.300	48.190	44.100	47.150	15.121	29,737,088
2022-04-15	44.380	45.590	43.780	44.850	14.383	18,128,167
2022-04-14	44.050	45.710	43.600	45.150	14.480	22,676,464
2022-04-13	45.400	45.410	43.380	43.650	13.999	20,965,222
2022-04-12	45.890	46.360	44.800	45.850	14.704	20,341,025
2022-04-11	47.700	48.000	45.580	45.890	14.717	20,505,607
2022-04-08	49.000	49.420	47.410	48.800	15.650	20,195,492
2022-04-07	51.260	51.260	48.650	48.690	15.615	25,930,340
2022-04-06	52.500	52.500	50.580	51.450	16.500	25,823,331
2022-04-01	53.080	54.780	52.600	52.780	16.927	36,575,164
2022-03-31	52.200	54.450	51.910	53.920	17.292	40,557,876
2022-03-30	51.060	53.490	51.060	52.880	16.959	38,658,799
2022-03-29	51.740	52.480	50.350	50.440	16.176	34,551,822
2022-03-28	52.410	53.500	51.800	52.050	16.692	41,572,616
2022-03-25	50.990	54.560	49.820	53.500	17.157	81,935,731
2022-03-24	48.520	48.880	47.850	48.130	15.435	17,808,731
2022-03-23	49.030	49.640	48.300	49.150	15.762	15,430,468
2022-03-22	49.230	50.050	48.600	49.000	15.714	18,345,040
2022-03-21	48.550	49.860	48.090	49.150	15.762	20,972,105
2022-03-18	47.800	48.830	47.510	48.660	15.605	17,648,850
2022-03-17	47.670	49.210	47.210	48.300	15.490	30,413,615
2022-03-16	46.150	47.270	43.740	46.890	15.038	29,423,390
2022-03-15	47.750	48.430	45.240	45.250	14.512	23,038,084
2022-03-14	49.000	49.410	48.000	48.010	15.397	13,283,918
2022-03-11	47.900	49.830	47.270	49.700	15.939	18,754,650
2022-03-10	51.300	51.500	49.100	49.150	15.762	20,767,082
2022-03-09	50.610	51.650	47.820	49.800	15.971	20,952,495
2022-03-08	51.070	52.320	49.600	50.610	16.231	23,156,125
2022-03-07	53.510	53.870	50.900	51.050	16.372	22,947,166
2022-03-04	53.170	55.750	53.010	53.930	17.295	19,695,222
2022-03-03	55.300	55.500	53.850	53.880	17.279	13,490,995
2022-03-02	55.990	55.990	54.580	54.900	17.607	16,792,788
2022-03-01	56.080	56.290	54.700	55.860	17.914	18,808,977
2022-02-28	54.980	56.380	54.390	55.940	17.940	25,908,018
2022-02-25	55.010	56.660	54.500	55.400	17.767	37,117,256
2022-02-24	54.680	55.290	52.080	53.050	17.013	30,652,825
2022-02-23	52.010	55.620	51.980	55.050	17.655	35,337,747
2022-02-22	53.080	53.080	51.120	52.400	16.805	18,858,209
2022-02-21	52.610	53.860	52.580	53.530	17.167	14,100,989
2022-02-18	52.250	52.670	52.100	52.610	16.872	10,564,952
2022-02-17	52.730	53.900	52.380	53.090	17.026	15,492,282
2022-02-16	53.700	54.070	52.820	52.900	16.965	11,978,063
2022-02-15	52.520	53.780	52.520	53.150	17.045	14,757,518
2022-02-14	51.590	53.420	50.770	52.270	16.763	13,726,799
2022-02-11	53.410	53.900	52.090	52.200	16.741	12,600,808
2022-02-10	54.140	54.270	52.700	53.550	17.174	13,204,125

← NewerPage 19 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.