Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	62.900	66.150	62.180	65.340	64.577	2,076,876
2024-01-24	63.940	64.500	61.300	63.080	62.344	1,940,921
2024-01-23	58.660	65.650	58.000	63.940	63.194	3,787,788
2024-01-22	59.190	59.940	55.990	56.360	55.702	1,129,308
2024-01-19	59.450	62.980	59.450	59.600	58.904	1,608,842
2024-01-18	59.490	60.460	57.800	59.450	58.756	1,117,330
2024-01-17	61.240	61.610	59.490	59.490	58.796	1,739,252
2024-01-16	60.660	61.550	59.000	60.800	60.090	1,554,756
2024-01-15	61.000	61.000	61.000	61.000	60.288	0
2024-01-12	63.300	63.900	60.800	61.000	60.288	1,338,293
2024-01-11	61.690	64.800	60.830	63.620	62.877	1,240,716
2024-01-10	59.310	63.960	59.250	61.510	60.792	1,947,292
2024-01-09	59.700	61.670	58.890	60.200	59.497	902,762
2024-01-08	61.690	62.120	60.400	60.700	59.992	894,863
2024-01-05	62.680	65.260	62.100	62.440	61.711	1,141,248
2024-01-04	63.000	64.510	62.740	63.340	62.601	960,696
2024-01-03	65.010	66.020	62.130	63.500	62.759	1,747,460
2024-01-02	68.700	69.300	65.570	65.600	64.834	1,346,979
2023-12-29	68.300	70.340	66.370	69.030	68.224	1,453,666
2023-12-28	66.340	68.140	65.420	67.700	66.910	1,250,688
2023-12-27	65.130	66.990	64.500	66.290	65.516	926,252
2023-12-26	67.850	67.850	63.880	65.060	64.301	882,225
2023-12-25	67.130	68.580	66.550	67.000	66.218	827,532
2023-12-22	68.160	68.160	66.710	67.130	66.346	699,303
2023-12-21	69.500	69.900	66.680	67.930	67.137	1,050,419
2023-12-20	69.080	69.970	68.200	68.200	67.404	530,341
2023-12-19	69.040	69.830	68.100	69.060	68.254	886,487
2023-12-18	70.040	70.540	68.290	68.760	67.957	1,178,004
2023-12-15	72.200	73.050	70.280	70.700	69.875	1,068,966
2023-12-14	71.990	73.160	71.500	72.440	71.594	1,145,823
2023-12-13	73.700	73.700	71.620	71.850	71.011	626,871
2023-12-12	72.740	73.650	72.150	72.780	71.931	967,731
2023-12-11	73.750	73.750	70.620	72.740	71.891	1,633,752
2023-12-08	72.960	73.800	71.000	73.140	72.286	2,115,724
2023-12-07	73.130	73.320	71.890	72.810	71.960	1,131,332
2023-12-06	71.710	73.260	71.710	72.360	71.515	836,072
2023-12-05	74.500	74.600	72.400	72.400	71.555	1,028,673
2023-12-04	77.000	77.000	74.190	74.600	73.729	1,492,316
2023-12-01	76.970	77.550	75.620	77.460	76.556	1,389,177
2023-11-30	76.380	77.080	75.000	76.990	76.091	899,586
2023-11-29	76.980	78.800	76.170	76.220	75.330	1,830,207
2023-11-28	77.900	78.000	76.000	77.000	76.101	1,085,683
2023-11-27	76.430	77.830	75.010	77.620	76.714	1,552,534
2023-11-24	77.280	78.250	75.170	76.100	75.212	1,312,744
2023-11-23	75.500	77.640	75.490	77.280	76.378	1,507,118
2023-11-22	76.800	77.300	75.110	75.480	74.599	970,992
2023-11-21	77.200	77.770	75.760	76.880	75.983	1,439,504
2023-11-20	80.600	80.600	76.370	77.120	76.220	2,076,101
2023-11-17	80.300	80.300	78.500	79.360	78.434	1,038,757
2023-11-16	82.510	82.820	79.810	80.010	79.076	1,465,647
2023-11-15	83.560	84.580	81.900	82.500	81.537	1,701,094
2023-11-14	80.500	84.480	80.500	82.230	81.270	1,714,862
2023-11-13	82.390	82.800	79.880	81.710	80.756	2,166,526
2023-11-10	83.440	85.220	82.000	82.320	81.359	1,883,092
2023-11-09	86.000	86.370	83.610	84.710	83.721	1,090,422
2023-11-08	88.000	88.220	84.850	86.000	84.996	1,709,194
2023-11-07	85.000	88.980	83.300	88.200	87.171	2,267,524
2023-11-06	86.980	91.640	84.900	85.710	84.710	4,894,513
2023-11-03	82.460	84.600	79.660	84.250	83.267	2,486,198
2023-11-02	83.330	86.000	81.500	81.660	80.707	2,111,921

← NewerPage 12 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.