Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	47.120	47.250	44.590	44.590	44.107	2,178,097
2024-07-26	46.740	47.440	46.380	46.900	46.392	1,100,998
2024-07-25	46.640	47.740	46.380	46.560	46.056	1,325,970
2024-07-24	48.580	49.400	47.050	47.100	46.590	1,548,375
2024-07-23	51.720	52.260	48.690	48.790	48.262	1,957,133
2024-07-22	51.090	52.170	50.810	51.800	51.239	1,938,203
2024-07-19	49.700	51.690	48.850	50.860	50.310	2,151,353
2024-07-18	49.040	50.010	48.400	49.700	49.162	2,006,037
2024-07-17	50.800	51.920	50.100	50.350	49.805	2,046,242
2024-07-16	49.780	50.950	49.370	50.820	50.270	1,964,607
2024-07-15	50.700	51.180	49.550	49.850	49.311	2,266,933
2024-07-12	49.990	50.950	49.300	50.450	49.904	1,409,799
2024-07-11	50.700	51.180	49.670	50.090	49.548	2,028,989
2024-07-10	50.160	50.720	49.260	49.780	49.241	2,279,370
2024-07-09	45.670	50.550	45.260	50.000	49.459	3,081,918
2024-07-08	48.000	48.460	45.470	45.670	45.176	2,737,456
2024-07-05	49.000	49.000	49.000	49.000	48.470	0
2024-07-04	50.620	51.150	48.800	49.000	48.470	1,771,811
2024-07-03	52.130	52.190	50.000	51.030	50.478	1,843,909
2024-07-02	54.510	54.510	51.140	51.490	50.933	2,813,938
2024-07-01	56.100	56.390	53.600	54.690	54.098	1,645,518
2024-06-28	56.720	57.800	56.110	56.620	56.007	1,808,997
2024-06-27	58.600	59.300	56.600	56.810	56.195	1,559,913
2024-06-26	56.560	58.430	55.820	58.330	57.699	1,709,191
2024-06-25	57.370	58.200	55.860	56.560	55.948	1,886,591
2024-06-24	60.000	61.200	57.140	57.380	56.759	2,424,408
2024-06-21	57.860	59.680	57.170	59.240	58.599	2,322,643
2024-06-20	58.060	60.910	57.800	58.760	58.124	3,014,623
2024-06-19	57.730	58.700	56.300	58.230	57.550	2,477,722
2024-06-18	58.380	59.330	57.210	57.990	57.313	2,571,890
2024-06-17	55.930	57.770	55.890	57.280	56.611	3,032,459
2024-06-14	55.550	56.690	54.450	56.150	55.495	2,753,395
2024-06-13	54.640	56.660	53.930	55.800	55.149	2,470,937
2024-06-12	54.500	55.770	53.890	54.160	53.528	1,974,391
2024-06-11	52.360	54.950	51.230	54.550	53.913	2,231,157
2024-06-07	52.570	52.980	51.550	52.380	51.769	1,317,293
2024-06-06	53.250	54.440	52.070	52.180	51.571	1,634,228
2024-06-05	53.190	54.470	52.660	53.010	52.391	1,236,418
2024-06-04	53.750	54.240	51.920	53.200	52.579	1,673,390
2024-06-03	53.680	54.810	53.260	53.730	53.103	1,390,615
2024-05-31	53.390	54.720	53.290	53.410	52.787	856,443
2024-05-30	52.440	53.800	51.160	53.330	52.708	1,312,782
2024-05-29	51.980	53.000	51.640	52.400	51.788	919,979
2024-05-28	51.900	53.270	51.130	51.900	51.294	1,527,467
2024-05-27	52.210	52.490	49.420	51.930	51.324	2,880,169
2024-05-24	53.490	54.190	52.020	52.060	51.452	1,608,475
2024-05-23	54.080	54.880	53.600	53.620	52.994	940,840
2024-05-22	54.790	54.790	53.680	54.250	53.617	798,200
2024-05-21	53.540	54.750	53.290	54.210	53.577	1,087,310
2024-05-20	55.130	56.590	53.730	53.910	53.281	1,696,119
2024-05-17	54.700	55.440	54.320	55.210	54.566	872,168
2024-05-16	55.290	55.990	54.720	54.900	54.259	940,302
2024-05-15	56.240	56.650	54.830	55.160	54.516	1,191,756
2024-05-14	56.010	57.750	56.010	56.680	56.018	1,132,055
2024-05-13	56.520	57.370	55.530	56.230	55.574	1,382,445
2024-05-10	58.410	59.330	56.850	56.950	56.285	1,119,569
2024-05-09	57.280	59.130	56.800	58.690	58.005	1,493,158
2024-05-08	59.570	59.570	56.770	56.820	56.157	1,734,461
2024-05-07	58.970	60.200	58.320	59.600	58.904	1,546,413
2024-05-06	59.600	60.590	58.170	59.120	58.430	1,880,545

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.4300 CNY
2025-05-20	0.3300 CNY
2024-06-20	0.0500 CNY
2022-05-20	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.