All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	52.800	53.960	52.510	53.870	17.276	13,495,693
2022-02-08	53.190	53.190	51.400	53.000	16.997	13,152,915
2022-02-07	53.580	53.940	52.310	52.700	16.901	12,233,462
2022-01-28	53.180	54.160	51.960	52.000	16.676	12,961,343
2022-01-27	55.810	56.860	53.030	53.090	17.026	15,459,820
2022-01-26	56.000	56.390	54.510	55.790	17.892	11,334,466
2022-01-25	56.910	57.500	55.240	55.250	17.719	14,727,683
2022-01-24	54.890	57.960	54.600	57.410	18.411	22,395,486
2022-01-21	58.110	58.590	54.340	55.150	17.687	29,540,581
2022-01-20	59.500	60.580	58.500	58.710	18.828	11,617,644
2022-01-19	60.500	61.290	59.150	59.620	19.120	14,786,314
2022-01-18	61.260	62.350	60.500	61.320	19.665	20,589,141
2022-01-17	59.360	61.360	59.320	61.250	19.643	19,608,623
2022-01-14	58.500	60.270	58.060	59.580	19.107	15,667,668
2022-01-13	61.000	61.000	58.780	58.800	18.857	14,023,884
2022-01-12	60.140	60.930	60.140	60.600	19.434	13,983,962
2022-01-11	60.080	60.580	59.590	59.950	19.226	11,535,846
2022-01-10	59.210	60.540	57.830	60.450	19.386	19,532,478
2022-01-07	59.810	60.940	59.000	59.600	19.114	19,438,383
2022-01-06	59.500	61.640	59.500	60.050	19.258	22,081,088
2022-01-05	61.000	61.360	58.940	59.450	19.066	22,873,517
2022-01-04	63.190	63.780	60.660	61.350	19.675	21,633,400
2021-12-31	64.180	64.250	63.000	63.280	20.294	14,791,379
2021-12-30	62.210	64.750	62.210	63.980	20.518	23,549,098
2021-12-29	62.880	63.240	62.040	62.320	19.986	13,022,191
2021-12-28	62.500	63.590	62.250	63.140	20.249	15,863,722
2021-12-27	64.250	64.780	61.850	61.940	19.864	23,723,123
2021-12-24	64.800	65.520	63.660	64.250	20.605	20,169,883
2021-12-23	64.090	64.980	63.720	64.140	20.570	16,753,746
2021-12-22	65.260	65.900	64.100	64.500	20.685	18,718,169
2021-12-21	63.750	64.860	63.750	64.750	20.765	18,870,276
2021-12-20	63.500	64.660	62.360	63.660	20.416	24,121,891
2021-12-17	67.990	67.990	64.070	64.090	20.554	43,518,322
2021-12-16	67.990	69.450	67.990	68.040	21.821	22,745,155
2021-12-15	70.790	70.790	67.820	67.970	21.798	33,349,552
2021-12-14	69.190	71.000	68.450	70.290	22.542	34,496,632
2021-12-13	69.870	70.470	69.180	69.650	22.337	27,337,698
2021-12-10	71.130	71.130	68.720	69.870	22.407	42,813,118
2021-12-09	72.180	72.450	71.180	71.660	22.981	32,958,707
2021-12-08	72.330	73.580	71.600	72.900	23.379	32,493,229
2021-12-07	73.300	74.360	70.380	71.410	22.901	42,832,556
2021-12-06	76.760	78.000	72.920	72.980	23.405	64,625,090
2021-12-03	77.010	79.910	75.610	76.100	24.405	98,604,090
2021-12-02	72.560	76.200	70.870	75.590	24.242	75,164,864
2021-12-01	69.940	74.200	69.860	72.680	23.309	45,648,774
2021-11-30	72.220	72.940	69.700	70.410	22.581	42,974,176
2021-11-29	71.260	72.960	71.120	71.990	23.087	30,711,820
2021-11-26	74.000	74.480	70.600	72.500	23.251	54,511,095
2021-11-25	72.600	76.240	72.300	74.620	23.931	60,783,693
2021-11-24	73.750	75.350	72.160	72.850	23.363	47,723,758
2021-11-23	74.510	76.460	73.500	74.110	23.767	72,524,011
2021-11-22	69.010	75.790	69.010	74.220	23.802	90,705,827
2021-11-19	65.500	71.880	65.500	68.080	21.833	71,377,355
2021-11-18	68.100	68.560	65.310	65.700	21.070	43,916,867
2021-11-17	67.220	67.960	65.610	67.940	21.788	35,114,632
2021-11-16	67.210	68.980	66.290	66.660	21.378	38,940,353
2021-11-15	67.750	70.010	67.050	67.170	21.541	44,496,261
2021-11-12	67.100	68.940	66.210	67.750	21.727	58,523,198
2021-11-11	60.100	68.950	59.900	67.230	21.561	92,422,795
2021-11-10	60.560	62.320	59.590	61.090	19.592	44,039,805

← NewerPage 20 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.