Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	82.830	84.940	81.880	83.000	82.031	2,309,939
2023-10-31	83.980	84.180	81.480	83.180	82.209	3,454,669
2023-10-30	71.390	84.230	71.390	82.800	81.834	6,283,453
2023-10-27	68.740	71.260	68.210	71.010	70.181	1,024,141
2023-10-26	68.200	69.360	68.000	68.860	68.056	740,344
2023-10-25	68.790	70.310	68.000	68.990	68.185	897,955
2023-10-24	68.880	69.980	66.930	69.100	68.293	1,031,984
2023-10-23	70.300	70.300	67.670	68.050	67.256	973,612
2023-10-20	71.120	73.770	70.030	70.300	69.479	1,586,352
2023-10-19	71.320	74.240	70.810	71.530	70.695	1,265,511
2023-10-18	73.760	73.800	71.000	71.510	70.675	796,495
2023-10-17	71.500	76.500	71.310	73.230	72.375	1,731,338
2023-10-16	74.250	74.920	71.600	72.110	71.268	1,352,805
2023-10-13	73.000	74.170	71.450	74.100	73.235	1,980,869
2023-10-12	75.500	75.990	71.200	73.000	72.148	2,794,814
2023-10-11	67.500	75.950	67.160	75.680	74.797	3,042,977
2023-10-10	64.510	69.000	64.510	67.660	66.870	1,299,308
2023-10-09	66.010	66.070	64.370	64.640	63.886	722,411
2023-09-28	66.200	66.650	65.220	66.050	65.279	690,977
2023-09-27	66.820	67.760	66.190	66.260	65.487	588,489
2023-09-26	67.660	68.000	66.700	66.960	66.178	509,833
2023-09-25	69.570	70.000	67.300	67.500	66.712	716,769
2023-09-22	69.570	69.940	68.240	68.940	68.135	522,181
2023-09-21	68.590	69.960	68.120	69.530	68.718	598,954
2023-09-20	70.340	72.000	68.530	69.140	68.333	808,688
2023-09-19	71.010	71.310	69.770	71.030	70.201	566,284
2023-09-18	72.880	73.500	70.590	71.050	70.221	1,264,420
2023-09-15	71.880	74.870	70.380	74.080	73.215	1,544,663
2023-09-14	71.850	73.330	71.550	72.410	71.565	550,531
2023-09-13	72.940	74.170	72.120	72.930	72.079	983,532
2023-09-12	73.030	73.880	70.710	73.030	72.178	1,339,917
2023-09-11	73.680	77.880	73.000	73.610	72.751	2,609,774
2023-09-08	69.900	72.970	69.100	72.870	72.019	1,060,625
2023-09-07	70.560	71.500	69.950	70.100	69.282	894,737
2023-09-06	70.500	71.500	68.890	70.600	69.776	1,015,843
2023-09-05	70.100	72.180	69.100	70.260	69.440	1,167,916
2023-09-04	68.970	70.210	68.250	70.100	69.282	1,274,871
2023-09-01	71.260	71.260	68.550	68.850	68.046	783,503
2023-08-31	69.780	70.880	68.830	70.750	69.924	869,776
2023-08-30	66.930	70.320	65.840	69.780	68.966	1,433,806
2023-08-29	61.000	66.500	60.870	65.840	65.072	1,117,315
2023-08-28	67.300	68.000	60.850	60.870	60.160	721,683
2023-08-25	61.650	62.120	60.030	60.840	60.130	697,570
2023-08-24	63.430	63.600	61.680	62.160	61.434	567,976
2023-08-23	62.600	63.500	61.600	62.810	62.077	560,912
2023-08-22	63.680	63.990	61.060	63.240	62.502	674,185
2023-08-21	63.610	64.240	62.240	62.730	61.998	653,978
2023-08-18	62.400	64.470	61.610	63.560	62.818	1,107,775
2023-08-17	62.640	63.140	61.100	61.370	60.654	1,029,746
2023-08-16	68.890	68.890	62.180	63.080	62.344	1,961,710
2023-08-15	71.870	71.870	67.120	68.180	67.384	1,241,781
2023-08-14	70.410	71.860	70.040	71.160	70.329	463,482
2023-08-11	72.300	73.430	71.140	71.360	70.527	469,764
2023-08-10	72.120	73.700	72.120	73.020	72.168	452,680
2023-08-09	73.350	73.660	72.030	72.790	71.940	604,444
2023-08-08	71.900	75.000	71.900	74.000	73.136	1,278,323
2023-08-07	70.460	73.790	70.100	72.540	71.693	1,631,928
2023-08-04	70.820	71.490	69.680	70.740	69.914	713,842
2023-08-03	69.760	71.900	69.690	70.830	70.003	987,859
2023-08-02	66.180	70.460	66.180	70.150	69.331	1,332,404

← NewerPage 13 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.