Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	58.370	58.770	57.700	58.010	57.333	1,315,083
2024-04-29	56.880	58.990	56.550	58.210	57.531	2,664,465
2024-04-26	57.770	58.740	56.200	56.430	55.771	2,926,074
2024-04-25	58.020	58.490	56.220	57.850	57.175	1,280,355
2024-04-24	56.780	58.500	56.100	57.890	57.214	2,651,805
2024-04-23	56.320	56.950	55.230	56.500	55.841	1,795,276
2024-04-22	50.710	58.010	49.500	56.570	55.910	3,960,629
2024-04-19	53.050	53.330	51.000	51.540	50.938	1,410,113
2024-04-18	52.700	55.330	51.320	53.750	53.123	2,367,233
2024-04-17	50.450	52.690	50.450	52.690	52.075	1,834,270
2024-04-16	51.990	52.730	50.100	50.250	49.664	1,992,370
2024-04-15	51.100	52.760	50.410	52.020	51.413	2,831,263
2024-04-12	51.590	52.960	50.730	51.880	51.274	1,548,228
2024-04-11	51.350	52.100	50.360	50.900	50.306	1,944,934
2024-04-10	53.300	53.550	51.010	51.760	51.156	1,646,292
2024-04-09	52.790	53.750	52.260	53.040	52.421	1,536,778
2024-04-08	55.500	55.500	52.850	52.950	52.332	1,307,409
2024-04-03	54.740	55.400	53.510	54.780	54.141	1,109,946
2024-04-02	54.750	55.530	53.300	54.860	54.220	1,489,460
2024-04-01	53.020	55.360	53.020	54.810	54.170	1,457,240
2024-03-29	53.200	53.270	51.630	52.910	52.292	754,446
2024-03-28	52.300	54.500	51.550	53.450	52.826	1,590,517
2024-03-27	54.540	54.900	52.370	52.370	51.759	1,594,931
2024-03-26	56.010	56.570	53.540	54.690	54.052	2,038,561
2024-03-25	59.400	59.510	55.510	55.740	55.089	2,237,597
2024-03-22	61.040	62.280	59.350	59.360	58.667	1,490,852
2024-03-21	60.980	62.220	60.390	61.030	60.318	1,848,614
2024-03-20	60.640	61.910	60.520	60.920	60.209	1,597,659
2024-03-19	61.000	62.850	60.450	61.220	60.505	1,914,602
2024-03-18	59.870	61.290	58.110	61.190	60.476	2,177,278
2024-03-15	57.950	59.580	57.380	59.500	58.806	1,835,625
2024-03-14	59.000	59.630	56.840	57.810	57.135	2,021,300
2024-03-13	60.990	61.200	59.100	59.520	58.825	1,113,475
2024-03-12	59.750	61.370	59.580	60.440	59.735	1,358,177
2024-03-11	58.950	59.540	57.630	59.450	58.756	1,311,916
2024-03-08	58.000	59.670	57.220	59.370	58.677	1,578,210
2024-03-07	60.450	61.670	57.500	57.640	56.967	1,857,195
2024-03-06	61.160	61.950	58.260	60.450	59.744	2,307,204
2024-03-05	63.390	63.440	59.990	61.620	60.901	2,922,375
2024-03-04	63.200	65.360	61.890	63.390	62.650	4,301,888
2024-03-01	58.000	61.880	57.660	61.300	60.585	3,540,297
2024-02-29	53.290	57.840	53.020	57.660	56.987	2,996,195
2024-02-28	59.770	59.980	53.290	53.290	52.668	3,060,964
2024-02-27	56.990	59.800	56.260	59.780	59.082	2,303,856
2024-02-26	56.450	58.500	54.600	57.220	56.552	2,197,835
2024-02-23	54.000	56.210	53.200	55.840	55.188	2,111,003
2024-02-22	53.740	55.090	53.010	54.040	53.409	1,705,054
2024-02-21	53.990	55.870	53.000	54.160	53.528	1,926,140
2024-02-20	55.900	56.570	53.540	54.680	54.042	2,043,821
2024-02-19	55.550	57.500	54.600	56.600	55.939	2,143,625
2024-02-08	54.590	59.190	53.790	55.930	55.277	2,079,115
2024-02-07	52.680	56.380	51.520	54.030	53.399	2,182,598
2024-02-06	45.000	52.500	45.000	52.300	51.690	1,968,479
2024-02-05	51.590	51.590	45.060	47.320	46.768	2,945,753
2024-02-02	55.820	57.100	50.000	51.600	50.998	2,143,415
2024-02-01	52.970	57.150	51.680	55.800	55.149	2,562,499
2024-01-31	57.430	57.980	53.280	53.280	52.658	2,863,074
2024-01-30	59.700	60.230	57.350	57.910	57.234	1,241,725
2024-01-29	61.000	63.450	59.000	59.000	58.311	1,394,507
2024-01-26	64.700	64.990	60.500	60.820	60.110	2,620,695

← NewerPage 11 of 21 · 1,219 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.